B&M European Value Retail S.A. (BMRPF) Exchange: PINK
Data as of April 19, 2024
$6.74 ($0.05) 0.75%
B&M European Value Retail S.A. - Daily Information
Click for more stock information on B&M European Value Retail S.A..| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.61 |
| Previous Close | $6.74 |
| High | $6.76 |
| Low | $6.60 |
| Adjusted Open | $6.61 |
| Previous Adjusted Close | $6.74 |
| Adjusted High | $6.76 |
| Adjusted Low | $6.60 |
About B&M European Value Retail S.A. (BMRPF)
B&M European Value Retail S.A.
Invest in B&M European Value Retail S.A. (BMRPF)
Historical Stock Data for B&M European Value Retail S.A. (BMRPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $6.61 | $6.76 | $6.60 | $6.74 | $6.74 | 3,619 |
| 2024-02-29 | $6.63 | $6.77 | $6.56 | $6.69 | $6.69 | 4,501 |
| 2024-02-28 | $6.81 | $6.81 | $6.50 | $6.72 | $6.72 | 9,438 |
| 2024-02-27 | $6.50 | $6.72 | $6.50 | $6.72 | $6.72 | 2,620 |
| 2024-02-26 | $6.62 | $6.80 | $6.59 | $6.59 | $6.59 | 4,080 |
| 2024-02-23 | $6.71 | $6.95 | $6.67 | $6.67 | $6.67 | 4,778 |
| 2024-02-22 | $6.78 | $6.86 | $6.56 | $6.56 | $6.56 | 5,918 |
| 2024-02-21 | $6.54 | $6.74 | $6.52 | $6.52 | $6.52 | 6,119 |
| 2024-02-20 | $6.65 | $6.68 | $6.43 | $6.67 | $6.67 | 4,148 |
| 2024-02-16 | $6.37 | $6.60 | $6.37 | $6.60 | $6.60 | 2,265 |
| 2024-02-15 | $6.61 | $6.61 | $6.36 | $6.55 | $6.55 | 23,409 |
| 2024-02-14 | $6.19 | $6.48 | $6.19 | $6.36 | $6.36 | 12,926 |
| 2024-02-13 | $6.11 | $6.32 | $6.11 | $6.32 | $6.32 | 4,830 |
| 2024-02-12 | $6.34 | $6.43 | $6.25 | $6.30 | $6.30 | 9,216 |
| 2024-02-09 | $6.21 | $6.45 | $6.21 | $6.39 | $6.39 | 2,338 |
| 2024-02-08 | $6.21 | $6.43 | $6.21 | $6.24 | $6.24 | 3,792 |
| 2024-02-07 | $6.19 | $6.45 | $6.19 | $6.26 | $6.26 | 7,373 |
| 2024-02-06 | $6.36 | $6.48 | $6.32 | $6.33 | $6.33 | 28,859 |
| 2024-02-05 | $6.47 | $6.47 | $6.27 | $6.46 | $6.46 | 5,457 |
| 2024-02-02 | $6.61 | $6.62 | $6.54 | $6.58 | $6.58 | 3,308 |
| 2024-02-01 | $6.47 | $6.70 | $6.46 | $6.70 | $6.70 | 6,627 |
| 2024-01-31 | $6.61 | $6.77 | $6.53 | $6.53 | $6.53 | 3,289 |
| 2024-01-30 | $6.83 | $6.87 | $6.62 | $6.65 | $6.65 | 4,464 |
| 2024-01-29 | $6.92 | $6.92 | $6.63 | $6.70 | $6.70 | 6,971 |
| 2024-01-26 | $6.77 | $6.96 | $6.74 | $6.74 | $6.74 | 3,209 |
| 2024-01-25 | $6.66 | $6.87 | $6.65 | $6.87 | $6.87 | 19,482 |
| 2024-01-24 | $6.79 | $6.83 | $6.61 | $6.61 | $6.61 | 3,247 |
| 2024-01-23 | $6.73 | $6.77 | $6.54 | $6.77 | $6.77 | 4,845 |
| 2024-01-22 | $6.82 | $6.86 | $6.58 | $6.58 | $6.58 | 7,860 |
| 2024-01-19 | $6.70 | $6.73 | $6.46 | $6.70 | $6.70 | 3,254 |
| 2024-01-18 | $6.84 | $6.84 | $6.54 | $6.59 | $6.59 | 3,919 |
| 2024-01-17 | $6.94 | $7.00 | $6.77 | $7.00 | $7.00 | 2,873 |
| 2024-01-16 | $7.08 | $7.17 | $6.94 | $6.96 | $6.71 | 7,940 |
| 2024-01-12 | $7.13 | $7.40 | $7.13 | $7.40 | $7.40 | 3,368 |
| 2024-01-11 | $7.28 | $7.28 | $7.01 | $7.01 | $7.01 | 2,008 |
| 2024-01-10 | $7.26 | $7.29 | $6.99 | $7.07 | $7.07 | 2,750 |
| 2024-01-09 | $7.12 | $7.42 | $7.12 | $7.14 | $7.14 | 3,050 |
| 2024-01-08 | $7.24 | $7.30 | $7.05 | $7.29 | $7.29 | 8,962 |
| 2024-01-05 | $7.04 | $7.11 | $6.88 | $6.88 | $6.88 | 3,712 |
| 2024-01-04 | $6.88 | $7.14 | $6.88 | $6.93 | $6.93 | 3,836 |
| 2024-01-03 | $7.25 | $7.25 | $6.95 | $6.95 | $6.95 | 10,600 |
| 2024-01-02 | $7.00 | $7.23 | $6.97 | $7.19 | $7.19 | 7,053 |
| 2023-12-29 | $7.27 | $7.29 | $7.06 | $7.06 | $7.06 | 3,098 |
| 2023-12-28 | $7.29 | $7.31 | $7.09 | $7.31 | $7.31 | 2,710 |
| 2023-12-27 | $7.50 | $7.50 | $7.16 | $7.46 | $7.46 | 4,965 |
| 2023-12-26 | $7.49 | $7.49 | $6.97 | $7.49 | $7.49 | 9,754 |
| 2023-12-22 | $7.07 | $7.47 | $6.95 | $7.18 | $7.18 | 5,989 |
| 2023-12-21 | $7.18 | $7.54 | $7.15 | $7.50 | $7.50 | 6,577 |
| 2023-12-20 | $7.00 | $7.52 | $7.00 | $7.12 | $7.12 | 2,576 |
| 2023-12-19 | $6.92 | $7.49 | $6.92 | $7.41 | $7.41 | 4,866 |
| 2023-12-18 | $7.27 | $7.27 | $6.93 | $6.97 | $6.97 | 13,427 |
| 2023-12-15 | $7.02 | $7.24 | $7.01 | $7.24 | $7.24 | 2,964 |
| 2023-12-14 | $7.35 | $7.40 | $7.14 | $7.27 | $7.27 | 7,989 |
| 2023-12-13 | $7.21 | $7.21 | $7.05 | $7.07 | $7.07 | 4,919 |
| 2023-12-12 | $7.72 | $7.72 | $7.41 | $7.55 | $7.55 | 9,327 |
| 2023-12-11 | $7.55 | $7.79 | $7.53 | $7.53 | $7.53 | 130,925 |
| 2023-12-08 | $7.82 | $7.82 | $7.55 | $7.58 | $7.58 | 2,541 |
| 2023-12-07 | $7.55 | $7.76 | $7.55 | $7.76 | $7.76 | 4,576 |
| 2023-12-06 | $7.64 | $7.88 | $7.59 | $7.59 | $7.59 | 9,575 |
| 2023-12-05 | $7.48 | $7.74 | $7.40 | $7.40 | $7.40 | 2,831 |
| 2023-12-04 | $7.50 | $7.73 | $7.45 | $7.45 | $7.45 | 6,472 |
| 2023-12-01 | $7.59 | $7.74 | $7.33 | $7.33 | $7.33 | 4,343 |
| 2023-11-30 | $7.14 | $7.51 | $7.14 | $7.51 | $7.51 | 3,778 |
| 2023-11-29 | $7.45 | $7.52 | $7.01 | $7.01 | $7.01 | 3,777 |
| 2023-11-28 | $6.86 | $7.14 | $6.83 | $6.83 | $6.83 | 6,175 |
| 2023-11-27 | $6.76 | $7.10 | $6.76 | $7.10 | $7.10 | 6,730 |
| 2023-11-24 | $6.60 | $6.83 | $6.59 | $6.64 | $6.64 | 3,103 |
| 2023-11-22 | $6.50 | $6.80 | $6.50 | $6.51 | $6.51 | 2,720 |
| 2023-11-21 | $6.52 | $6.81 | $6.52 | $6.53 | $6.53 | 12,720 |
| 2023-11-20 | $6.80 | $6.80 | $6.51 | $6.80 | $6.80 | 4,347 |
| 2023-11-17 | $6.44 | $6.89 | $6.41 | $6.48 | $6.48 | 143,529 |
| 2023-11-16 | $6.51 | $6.85 | $6.34 | $6.47 | $6.47 | 10,073 |
| 2023-11-15 | $7.00 | $7.02 | $6.66 | $6.68 | $6.68 | 267,180 |
| 2023-11-14 | $6.80 | $7.17 | $6.66 | $6.77 | $6.71 | 664,489 |
| 2023-11-13 | $6.63 | $6.69 | $6.31 | $6.35 | $6.29 | 5,722 |
| 2023-11-10 | $6.19 | $6.60 | $6.19 | $6.60 | $6.60 | 344,153 |
| 2023-11-09 | $6.14 | $6.57 | $6.14 | $6.27 | $6.27 | 3,485 |
| 2023-11-08 | $6.45 | $6.71 | $6.36 | $6.61 | $6.61 | 18,274 |
| 2023-11-07 | $6.42 | $6.70 | $6.34 | $6.54 | $6.54 | 4,359 |
| 2023-11-06 | $6.78 | $6.78 | $6.46 | $6.46 | $6.46 | 3,603 |
| 2023-11-03 | $6.49 | $6.49 | $6.35 | $6.44 | $6.44 | 3,065 |
| 2023-11-02 | $6.40 | $6.69 | $6.40 | $6.41 | $6.41 | 4,539 |
| 2023-11-01 | $6.64 | $6.67 | $6.21 | $6.32 | $6.32 | 5,249 |
| 2023-10-31 | $6.31 | $6.67 | $6.31 | $6.66 | $6.66 | 4,057 |
| 2023-10-30 | $6.22 | $6.58 | $6.22 | $6.23 | $6.23 | 3,066 |
| 2023-10-27 | $6.24 | $6.57 | $6.24 | $6.31 | $6.31 | 11,523 |
| 2023-10-26 | $6.28 | $6.61 | $6.28 | $6.58 | $6.58 | 3,606 |
| 2023-10-25 | $6.53 | $6.94 | $6.53 | $6.58 | $6.58 | 3,606 |
| 2023-10-24 | $6.87 | $6.89 | $6.54 | $6.89 | $6.89 | 3,117 |
| 2023-10-23 | $6.53 | $6.78 | $6.53 | $6.58 | $6.58 | 8,936 |
| 2023-10-20 | $6.48 | $6.68 | $6.44 | $6.68 | $6.68 | 3,291 |
| 2023-10-19 | $6.88 | $6.92 | $6.67 | $6.86 | $6.86 | 4,239 |
| 2023-10-18 | $7.09 | $7.14 | $6.87 | $7.13 | $7.13 | 2,868 |
| 2023-10-17 | $7.21 | $7.22 | $6.99 | $6.99 | $6.99 | 2,203 |
| 2023-10-16 | $6.91 | $7.08 | $6.91 | $6.91 | $6.91 | 7,278 |
| 2023-10-13 | $7.13 | $7.13 | $6.90 | $6.90 | $6.90 | 1,067 |
| 2023-10-12 | $7.21 | $7.21 | $6.89 | $7.17 | $7.17 | 3,240 |
| 2023-10-11 | $7.20 | $7.20 | $6.95 | $6.95 | $6.95 | 2,331 |
| 2023-10-10 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 1,488 |
| 2023-10-09 | $6.82 | $7.02 | $6.82 | $6.85 | $6.85 | 3,475 |
| 2023-10-06 | $7.04 | $7.21 | $6.91 | $7.21 | $7.21 | 2,411 |
| 2023-10-05 | $6.76 | $6.96 | $6.74 | $6.74 | $6.74 | 3,438 |
| 2023-10-04 | $6.73 | $6.81 | $6.59 | $6.59 | $6.59 | 1,061 |
| 2023-10-03 | $6.79 | $6.97 | $6.75 | $6.75 | $6.75 | 2,952 |
| 2023-10-02 | $7.09 | $7.11 | $6.87 | $6.87 | $6.87 | 8,446 |
| 2023-09-29 | $7.25 | $7.30 | $7.20 | $7.30 | $7.30 | 1,855 |
| 2023-09-28 | $7.18 | $7.22 | $7.02 | $7.22 | $7.22 | 3,128 |
| 2023-09-27 | $6.96 | $7.15 | $6.90 | $6.94 | $6.94 | 2,793 |
| 2023-09-26 | $7.27 | $7.27 | $6.99 | $7.26 | $7.26 | 4,368 |
| 2023-09-25 | $7.22 | $7.22 | $6.77 | $7.22 | $7.22 | 1,969 |
| 2023-09-22 | $7.23 | $7.26 | $6.87 | $7.25 | $7.25 | 2,887 |
| 2023-09-21 | $7.36 | $7.41 | $7.03 | $7.04 | $7.04 | 1,322 |
| 2023-09-20 | $6.98 | $7.39 | $6.98 | $7.39 | $7.39 | 3,169 |
| 2023-09-19 | $6.76 | $7.14 | $6.76 | $7.14 | $7.14 | 1,624 |
| 2023-09-18 | $7.18 | $7.23 | $6.85 | $6.85 | $6.85 | 4,296 |
| 2023-09-15 | $7.00 | $7.38 | $6.99 | $7.38 | $7.38 | 2,112 |
| 2023-09-14 | $6.88 | $6.89 | $6.88 | $6.89 | $6.89 | 916 |
| 2023-09-13 | $6.97 | $7.33 | $6.94 | $7.33 | $7.33 | 3,500 |
| 2023-09-12 | $7.20 | $7.43 | $7.09 | $7.09 | $7.09 | 1,443 |
| 2023-09-11 | $6.98 | $7.42 | $6.98 | $7.42 | $7.42 | 10,735 |
| 2023-09-08 | $7.15 | $7.24 | $6.84 | $7.24 | $7.24 | 4,438 |
| 2023-09-07 | $7.09 | $7.19 | $6.79 | $7.19 | $7.19 | 2,804 |
| 2023-09-06 | $6.78 | $7.17 | $6.78 | $6.78 | $6.78 | 2,590 |
| 2023-09-05 | $7.09 | $7.09 | $6.65 | $6.76 | $6.76 | 1,117 |
| 2023-09-01 | $7.15 | $7.52 | $7.15 | $7.44 | $7.44 | 2,366 |
| 2023-08-31 | $7.50 | $7.50 | $7.17 | $7.17 | $7.17 | 1,364 |
| 2023-08-30 | $7.43 | $7.44 | $7.43 | $7.44 | $7.44 | 1,828 |
| 2023-08-29 | $7.31 | $7.37 | $6.96 | $6.96 | $6.96 | 1,495 |
| 2023-08-28 | $7.35 | $7.38 | $6.86 | $7.38 | $7.38 | 3,444 |
| 2023-08-25 | $6.95 | $7.41 | $6.95 | $7.37 | $7.37 | 5,435 |
| 2023-08-24 | $7.05 | $7.41 | $6.86 | $6.86 | $6.86 | 9,478 |
| 2023-08-23 | $6.97 | $7.39 | $6.97 | $7.39 | $7.39 | 7,628 |
| 2023-08-22 | $7.42 | $7.48 | $7.08 | $7.48 | $7.48 | 2,204 |
| 2023-08-21 | $7.35 | $7.49 | $7.10 | $7.13 | $7.13 | 45,980 |
| 2023-08-18 | $7.36 | $7.36 | $6.92 | $7.04 | $7.04 | 1,357 |
| 2023-08-17 | $7.50 | $7.51 | $7.09 | $7.50 | $7.50 | 3,082 |
| 2023-08-16 | $7.56 | $7.56 | $7.55 | $7.55 | $7.55 | 551 |
| 2023-08-15 | $7.35 | $7.42 | $7.00 | $7.00 | $7.00 | 1,463 |
| 2023-08-14 | $7.14 | $7.25 | $6.71 | $7.25 | $7.25 | 8,412 |
| 2023-08-11 | $6.68 | $7.03 | $6.64 | $6.64 | $6.64 | 1,795 |
| 2023-08-10 | $7.07 | $7.24 | $6.70 | $7.24 | $7.24 | 1,697 |
| 2023-08-09 | $7.06 | $7.07 | $7.04 | $7.04 | $7.04 | 1,395 |
| 2023-08-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 3,382 |
| 2023-08-07 | $7.03 | $7.03 | $6.64 | $7.00 | $7.00 | 1,404 |
| 2023-08-04 | $6.74 | $7.17 | $6.74 | $7.17 | $7.17 | 5,009 |
| 2023-08-03 | $7.02 | $7.09 | $6.58 | $6.69 | $6.69 | 4,227 |
| 2023-08-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 765 |
| 2023-08-01 | $7.21 | $7.22 | $7.10 | $7.22 | $7.22 | 3,016 |
| 2023-07-31 | $7.33 | $7.35 | $6.98 | $7.34 | $7.34 | 1,759 |
| 2023-07-28 | $7.25 | $7.35 | $6.91 | $7.35 | $7.35 | 2,901 |
| 2023-07-27 | $7.35 | $7.48 | $6.92 | $7.43 | $7.43 | 3,407 |
| 2023-07-26 | $7.37 | $7.37 | $7.20 | $7.20 | $7.20 | 3,194 |
| 2023-07-25 | $6.96 | $7.39 | $6.84 | $6.85 | $6.85 | 4,192 |
| 2023-07-24 | $7.35 | $7.37 | $6.96 | $6.96 | $6.96 | 4,373 |
| 2023-07-21 | $7.49 | $7.49 | $7.06 | $7.47 | $7.47 | 24,540 |
| 2023-07-20 | $7.47 | $7.49 | $7.07 | $7.49 | $7.49 | 2,823 |
| 2023-07-19 | $7.11 | $7.48 | $7.07 | $7.07 | $7.07 | 1,856 |
| 2023-07-18 | $7.38 | $7.45 | $7.24 | $7.45 | $7.45 | 2,196 |
| 2023-07-17 | $7.28 | $7.35 | $6.95 | $7.35 | $7.35 | 3,001 |
| 2023-07-14 | $7.38 | $7.39 | $7.01 | $7.01 | $7.01 | 2,503 |
| 2023-07-13 | $7.30 | $7.30 | $7.09 | $7.09 | $7.09 | 1,670 |
| 2023-07-12 | $7.36 | $7.41 | $6.99 | $6.99 | $6.99 | 1,943 |
| 2023-07-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 541 |
| 2023-07-10 | $7.08 | $7.18 | $6.76 | $7.18 | $7.18 | 4,418 |
| 2023-07-07 | $6.94 | $6.98 | $6.82 | $6.82 | $6.82 | 1,022 |
| 2023-07-06 | $6.99 | $6.99 | $6.53 | $6.73 | $6.73 | 4,742 |
| 2023-07-05 | $7.13 | $7.13 | $6.82 | $6.82 | $6.82 | 1,512 |
| 2023-07-03 | $7.12 | $7.21 | $6.75 | $7.15 | $7.15 | 8,267 |
| 2023-06-30 | $7.18 | $7.36 | $6.79 | $6.79 | $6.79 | 1,320 |
| 2023-06-29 | $7.15 | $7.28 | $7.15 | $7.27 | $7.27 | 1,908 |
| 2023-06-28 | $7.57 | $7.79 | $7.57 | $7.78 | $7.78 | 922 |
| 2023-06-27 | $7.60 | $7.74 | $7.00 | $7.74 | $7.62 | 1,422 |
| 2023-06-26 | $7.56 | $7.73 | $7.05 | $7.05 | $6.94 | 6,775 |
| 2023-06-23 | $7.40 | $7.40 | $7.16 | $7.39 | $7.39 | 2,381 |
| 2023-06-22 | $6.97 | $7.48 | $6.82 | $7.48 | $7.48 | 4,792 |
| 2023-06-21 | $7.38 | $7.38 | $7.17 | $7.37 | $7.37 | 3,954 |
| 2023-06-20 | $7.40 | $7.40 | $7.07 | $7.37 | $7.37 | 4,517 |
| 2023-06-16 | $7.20 | $7.20 | $6.94 | $7.01 | $7.01 | 6,921 |
| 2023-06-15 | $7.12 | $7.14 | $6.70 | $6.94 | $6.94 | 5,068 |
| 2023-06-14 | $6.77 | $6.99 | $6.77 | $6.99 | $6.99 | 1,363 |
| 2023-06-13 | $6.50 | $6.92 | $6.50 | $6.92 | $6.92 | 3,481 |
| 2023-06-12 | $6.84 | $6.84 | $6.43 | $6.59 | $6.59 | 4,672 |
| 2023-06-09 | $6.44 | $6.85 | $6.44 | $6.74 | $6.74 | 21,389 |
| 2023-06-08 | $6.59 | $6.81 | $6.51 | $6.81 | $6.81 | 2,269 |
| 2023-06-07 | $6.79 | $6.79 | $6.56 | $6.56 | $6.56 | 3,072 |
| 2023-06-06 | $6.55 | $6.84 | $6.54 | $6.84 | $6.84 | 2,500 |
| 2023-06-05 | $6.79 | $6.79 | $6.50 | $6.55 | $6.55 | 5,135 |
| 2023-06-02 | $6.85 | $6.88 | $6.60 | $6.85 | $6.85 | 40,703 |
| 2023-06-01 | $6.79 | $6.85 | $6.55 | $6.85 | $6.85 | 4,263 |
| 2023-05-31 | $6.39 | $6.45 | $6.20 | $6.20 | $6.20 | 2,205 |
| 2023-05-30 | $5.97 | $6.03 | $5.71 | $5.97 | $5.97 | 4,604 |
| 2023-05-26 | $5.60 | $5.81 | $5.60 | $5.64 | $5.64 | 4,990 |
| 2023-05-25 | $5.65 | $5.80 | $5.61 | $5.77 | $5.77 | 2,160 |
| 2023-05-24 | $5.69 | $5.87 | $5.68 | $5.87 | $5.87 | 3,047 |
| 2023-05-23 | $5.69 | $5.90 | $5.69 | $5.71 | $5.71 | 3,789 |
| 2023-05-22 | $6.02 | $6.21 | $6.01 | $6.21 | $6.21 | 907 |
| 2023-05-19 | $5.99 | $6.20 | $5.98 | $6.17 | $6.17 | 4,031 |
| 2023-05-18 | $5.98 | $6.42 | $5.96 | $6.32 | $6.32 | 5,436 |
| 2023-05-17 | $6.04 | $6.05 | $6.03 | $6.03 | $6.03 | 1,621 |
| 2023-05-16 | $6.24 | $6.26 | $5.99 | $6.26 | $6.26 | 4,208 |
| 2023-05-15 | $6.25 | $6.33 | $6.08 | $6.33 | $6.33 | 2,269 |
| 2023-05-12 | $6.24 | $6.25 | $6.04 | $6.25 | $6.25 | 2,026 |
| 2023-05-11 | $6.16 | $6.24 | $6.04 | $6.24 | $6.24 | 3,269 |
| 2023-05-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,678 |
| 2023-05-09 | $6.05 | $6.26 | $6.05 | $6.05 | $6.05 | 3,190 |
| 2023-05-08 | $5.95 | $6.44 | $5.92 | $5.92 | $5.92 | 3,356 |
| 2023-05-05 | $6.23 | $6.29 | $6.07 | $6.07 | $6.07 | 3,706 |
| 2023-05-04 | $6.00 | $6.21 | $6.00 | $6.21 | $6.21 | 4,286 |
| 2023-05-03 | $5.99 | $6.29 | $5.81 | $6.29 | $6.29 | 3,350 |
| 2023-05-02 | $5.94 | $6.24 | $5.88 | $5.88 | $5.88 | 3,918 |
| 2023-05-01 | $5.88 | $6.19 | $5.87 | $5.88 | $5.88 | 2,151 |
| 2023-04-28 | $6.21 | $6.22 | $5.90 | $5.95 | $5.95 | 2,260 |
| 2023-04-27 | $5.93 | $6.04 | $5.88 | $6.04 | $6.04 | 1,635 |
| 2023-04-26 | $5.60 | $6.11 | $5.60 | $5.84 | $5.84 | 3,541 |
| 2023-04-25 | $6.00 | $6.06 | $5.88 | $5.90 | $5.90 | 5,778 |
| 2023-04-24 | $6.30 | $6.30 | $6.06 | $6.27 | $6.27 | 4,943 |
| 2023-04-21 | $6.19 | $6.29 | $6.03 | $6.08 | $6.08 | 2,390 |
| 2023-04-20 | $6.29 | $6.33 | $5.98 | $5.98 | $5.98 | 3,143 |
| 2023-04-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 893 |
| 2023-04-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 694 |
| 2023-04-17 | $6.19 | $6.36 | $5.88 | $6.00 | $6.00 | 3,356 |
| 2023-04-14 | $6.00 | $6.33 | $5.97 | $6.33 | $6.33 | 20,975 |
| 2023-04-13 | $6.24 | $6.24 | $6.03 | $6.23 | $6.23 | 1,461 |
| 2023-04-12 | $6.21 | $6.21 | $5.92 | $6.13 | $6.13 | 3,771 |
| 2023-04-11 | $6.20 | $6.20 | $5.97 | $5.97 | $5.97 | 1,215 |
| 2023-04-10 | $5.67 | $6.16 | $5.67 | $6.16 | $6.16 | 1,515 |
| 2023-04-06 | $6.02 | $6.09 | $5.82 | $6.09 | $6.09 | 1,547 |
| 2023-04-05 | $6.02 | $6.02 | $5.79 | $5.79 | $5.79 | 1,075 |
| 2023-04-04 | $6.12 | $6.12 | $5.89 | $6.12 | $6.12 | 12,040 |
| 2023-04-03 | $5.91 | $6.04 | $5.86 | $6.04 | $6.04 | 3,644 |
| 2023-03-31 | $5.92 | $6.05 | $5.89 | $6.05 | $6.05 | 1,562 |
| 2023-03-30 | $5.98 | $6.05 | $5.82 | $6.05 | $6.05 | 1,642 |
| 2023-03-29 | $5.89 | $5.89 | $5.72 | $5.72 | $5.72 | 1,172 |
| 2023-03-28 | $5.83 | $5.89 | $5.62 | $5.89 | $5.89 | 1,681 |
| 2023-03-27 | $5.85 | $5.87 | $5.61 | $5.61 | $5.61 | 2,994 |
| 2023-03-24 | $5.80 | $5.85 | $5.55 | $5.82 | $5.82 | 4,631 |
| 2023-03-23 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 1,399 |
| 2023-03-22 | $5.77 | $6.13 | $5.77 | $6.13 | $6.13 | 5,516 |
| 2023-03-21 | $5.73 | $5.94 | $5.73 | $5.74 | $5.74 | 2,450 |
| 2023-03-20 | $5.77 | $5.85 | $5.65 | $5.85 | $5.85 | 1,206 |
| 2023-03-17 | $5.51 | $5.74 | $5.51 | $5.74 | $5.74 | 2,097 |
| 2023-03-16 | $5.73 | $5.82 | $5.58 | $5.82 | $5.82 | 1,308 |
| 2023-03-15 | $5.77 | $5.77 | $5.62 | $5.62 | $5.62 | 1,751 |
| 2023-03-14 | $6.00 | $6.02 | $5.82 | $6.02 | $6.02 | 6,407 |
| 2023-03-13 | $5.92 | $5.98 | $5.76 | $5.96 | $5.96 | 2,472 |
| 2023-03-10 | $5.99 | $6.06 | $5.85 | $5.85 | $5.85 | 1,515 |
| 2023-03-09 | $6.07 | $6.07 | $5.86 | $5.86 | $5.86 | 2,363 |
| 2023-03-08 | $6.02 | $6.02 | $5.76 | $5.76 | $5.76 | 2,542 |
| 2023-03-07 | $5.86 | $6.09 | $5.74 | $6.00 | $6.00 | 2,312 |
| 2023-03-06 | $6.07 | $6.08 | $5.82 | $6.08 | $6.08 | 2,486 |
| 2023-03-03 | $5.80 | $6.00 | $5.78 | $5.81 | $5.81 | 2,690 |
| 2023-03-02 | $5.74 | $5.90 | $5.74 | $5.88 | $5.88 | 3,094 |
| 2023-03-01 | $6.07 | $6.07 | $5.80 | $5.80 | $5.80 | 15,639 |
| 2023-02-28 | $5.91 | $6.07 | $5.88 | $5.88 | $5.88 | 1,360 |
| 2023-02-27 | $5.84 | $6.03 | $5.84 | $6.03 | $6.03 | 10,503 |
| 2023-02-24 | $5.62 | $5.84 | $5.62 | $5.70 | $5.70 | 3,139 |
| 2023-02-23 | $5.99 | $5.99 | $5.54 | $5.99 | $5.99 | 4,059 |
| 2023-02-22 | $5.93 | $5.98 | $5.76 | $5.98 | $5.98 | 1,504 |
| 2023-02-21 | $5.83 | $6.06 | $5.82 | $6.04 | $6.04 | 3,079 |
| 2023-02-17 | $5.97 | $5.97 | $5.77 | $5.77 | $5.77 | 9,028 |
| 2023-02-16 | $5.73 | $5.99 | $5.73 | $5.99 | $5.99 | 6,779 |
| 2023-02-15 | $5.99 | $5.99 | $5.79 | $5.79 | $5.79 | 10,850 |
| 2023-02-14 | $5.85 | $5.98 | $5.73 | $5.96 | $5.96 | 3,116 |
| 2023-02-13 | $5.80 | $5.94 | $5.65 | $5.79 | $5.79 | 4,729 |
| 2023-02-10 | $5.59 | $5.87 | $5.59 | $5.79 | $5.79 | 4,729 |
| 2023-02-09 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 1,812 |
| 2023-02-08 | $5.99 | $6.01 | $5.71 | $5.92 | $5.92 | 17,033 |
| 2023-02-07 | $5.86 | $5.97 | $5.86 | $5.97 | $5.97 | 1,154 |
| 2023-02-06 | $5.98 | $6.02 | $5.58 | $6.02 | $6.02 | 3,791 |
| 2023-02-03 | $5.99 | $6.12 | $5.78 | $6.12 | $6.12 | 3,474 |
| 2023-02-02 | $5.64 | $5.98 | $5.64 | $5.78 | $5.78 | 5,385 |
| 2023-02-01 | $5.70 | $5.71 | $5.51 | $5.71 | $5.71 | 6,152 |
| 2023-01-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 483 |
| 2023-01-30 | $5.43 | $5.69 | $5.43 | $5.69 | $5.69 | 19,933 |
| 2023-01-27 | $5.57 | $5.59 | $5.39 | $5.41 | $5.41 | 5,408 |
| 2023-01-26 | $5.43 | $5.61 | $5.38 | $5.43 | $5.43 | 9,653 |
| 2023-01-25 | $5.54 | $5.54 | $5.35 | $5.35 | $5.35 | 8,436 |
| 2023-01-24 | $5.56 | $5.56 | $5.26 | $5.26 | $5.26 | 15,714 |
| 2023-01-23 | $5.52 | $5.55 | $5.35 | $5.55 | $5.55 | 55,617 |
| 2023-01-20 | $5.29 | $5.57 | $5.29 | $5.48 | $5.48 | 20,167 |
| 2023-01-19 | $5.47 | $5.49 | $5.29 | $5.49 | $5.49 | 7,570 |
| 2023-01-18 | $5.40 | $5.57 | $5.38 | $5.57 | $5.57 | 14,485 |
| 2023-01-17 | $5.56 | $5.60 | $5.35 | $5.36 | $5.36 | 188,254 |
| 2023-01-13 | $5.27 | $5.48 | $5.27 | $5.48 | $5.48 | 10,924 |
| 2023-01-12 | $5.20 | $5.40 | $5.20 | $5.20 | $5.20 | 4,536 |
| 2023-01-11 | $5.38 | $5.55 | $5.38 | $5.55 | $5.55 | 2,414 |
| 2023-01-10 | $5.40 | $5.55 | $5.37 | $5.37 | $5.15 | 1,856 |
| 2023-01-09 | $5.56 | $5.56 | $5.36 | $5.56 | $5.32 | 19,898 |
| 2023-01-06 | $5.58 | $5.66 | $5.37 | $5.62 | $5.38 | 7,179 |
| 2023-01-05 | $5.45 | $5.46 | $5.26 | $5.46 | $5.23 | 10,131 |
| 2023-01-04 | $5.43 | $5.49 | $5.06 | $5.06 | $4.85 | 3,475 |
| 2023-01-03 | $5.17 | $5.22 | $5.00 | $5.21 | $4.99 | 14,524 |
| 2022-12-30 | $5.13 | $5.13 | $4.89 | $5.07 | $5.07 | 19,215 |
| 2022-12-29 | $4.89 | $5.04 | $4.89 | $4.89 | $4.89 | 8,768 |
| 2022-12-28 | $4.92 | $5.10 | $4.84 | $5.04 | $5.04 | 12,036 |
| 2022-12-27 | $4.80 | $5.16 | $4.71 | $4.78 | $4.78 | 18,442 |
| 2022-12-23 | $5.08 | $5.10 | $4.80 | $4.95 | $4.95 | 9,383 |
| 2022-12-22 | $4.87 | $5.12 | $4.83 | $4.84 | $4.84 | 5,575 |
| 2022-12-21 | $4.91 | $5.18 | $4.88 | $4.89 | $4.89 | 7,847 |
| 2022-12-20 | $4.83 | $5.11 | $4.80 | $4.81 | $4.81 | 11,217 |
| 2022-12-19 | $5.10 | $5.10 | $4.86 | $4.99 | $4.99 | 38,966 |
| 2022-12-16 | $4.93 | $5.09 | $4.91 | $4.92 | $4.92 | 10,808 |
| 2022-12-15 | $5.03 | $5.16 | $4.95 | $4.95 | $4.95 | 23,468 |
| 2022-12-14 | $5.03 | $5.24 | $4.90 | $5.03 | $5.03 | 18,534 |
| 2022-12-13 | $5.10 | $5.24 | $4.92 | $4.92 | $4.92 | 26,001 |
| 2022-12-12 | $4.91 | $5.09 | $4.88 | $4.90 | $4.90 | 21,103 |
| 2022-12-09 | $4.81 | $5.15 | $4.81 | $4.96 | $4.96 | 13,024 |
| 2022-12-08 | $5.06 | $5.09 | $4.91 | $5.09 | $5.09 | 10,858 |
| 2022-12-07 | $4.90 | $5.16 | $4.76 | $4.76 | $4.76 | 9,092 |
| 2022-12-06 | $4.93 | $5.19 | $4.89 | $4.89 | $4.89 | 6,141 |
| 2022-12-05 | $5.11 | $5.43 | $4.95 | $4.98 | $4.98 | 38,779 |
| 2022-12-02 | $4.98 | $5.41 | $4.98 | $5.02 | $5.02 | 27,434 |
| 2022-12-01 | $5.00 | $5.28 | $4.94 | $4.95 | $4.95 | 12,260 |
| 2022-11-30 | $4.90 | $5.10 | $4.84 | $5.10 | $5.10 | 11,221 |
| 2022-11-29 | $4.88 | $5.02 | $4.85 | $4.85 | $4.85 | 4,907 |
| 2022-11-28 | $4.92 | $5.07 | $4.79 | $5.01 | $5.01 | 45,233 |
| 2022-11-25 | $4.89 | $5.08 | $4.85 | $4.85 | $4.85 | 24,290 |
| 2022-11-23 | $4.87 | $5.10 | $4.87 | $4.94 | $4.94 | 47,666 |
| 2022-11-22 | $4.68 | $4.85 | $4.68 | $4.72 | $4.72 | 7,691 |
| 2022-11-21 | $4.79 | $4.83 | $4.67 | $4.69 | $4.69 | 16,099 |
| 2022-11-18 | $4.75 | $4.79 | $4.50 | $4.54 | $4.54 | 8,951 |
| 2022-11-17 | $4.35 | $4.65 | $4.32 | $4.38 | $4.38 | 10,577 |
| 2022-11-16 | $4.37 | $4.65 | $4.28 | $4.38 | $4.38 | 8,867 |
| 2022-11-15 | $4.67 | $4.76 | $4.49 | $4.59 | $4.53 | 4,486 |
| 2022-11-14 | $4.63 | $4.87 | $4.63 | $4.67 | $4.60 | 15,846 |
| 2022-11-11 | $4.27 | $4.66 | $4.25 | $4.36 | $4.30 | 18,532 |
| 2022-11-10 | $3.97 | $4.31 | $3.97 | $4.05 | $4.00 | 3,936 |
| 2022-11-09 | $4.14 | $4.41 | $4.14 | $4.20 | $4.15 | 13,940 |
| 2022-11-08 | $4.18 | $4.35 | $4.16 | $4.21 | $4.15 | 6,377 |
| 2022-11-07 | $4.04 | $4.26 | $4.04 | $4.06 | $4.00 | 27,929 |
| 2022-11-04 | $3.91 | $4.14 | $3.91 | $3.98 | $3.93 | 6,130 |
| 2022-11-03 | $3.77 | $4.00 | $3.76 | $3.82 | $3.77 | 11,675 |
| 2022-11-02 | $3.83 | $4.04 | $3.83 | $3.87 | $3.82 | 16,006 |
| 2022-11-01 | $3.76 | $3.90 | $3.73 | $3.90 | $3.84 | 3,594 |
| 2022-10-31 | $3.60 | $3.83 | $3.60 | $3.62 | $3.58 | 29,471 |
| 2022-10-28 | $3.63 | $3.91 | $3.63 | $3.91 | $3.85 | 38,782 |
| 2022-10-27 | $3.63 | $3.88 | $3.63 | $3.67 | $3.62 | 16,652 |
| 2022-10-26 | $3.62 | $3.84 | $3.62 | $3.64 | $3.59 | 7,265 |
| 2022-10-25 | $3.51 | $3.69 | $3.51 | $3.55 | $3.50 | 6,627 |
| 2022-10-24 | $3.33 | $3.64 | $3.33 | $3.37 | $3.33 | 27,209 |
| 2022-10-21 | $3.27 | $3.53 | $3.27 | $3.33 | $3.33 | 13,733 |
| 2022-10-20 | $3.32 | $3.61 | $3.32 | $3.61 | $3.61 | 7,357 |
| 2022-10-19 | $3.37 | $3.62 | $3.37 | $3.62 | $3.62 | 13,238 |
| 2022-10-18 | $3.67 | $3.67 | $3.50 | $3.53 | $3.53 | 8,175 |
| 2022-10-17 | $3.46 | $3.72 | $3.46 | $3.68 | $3.68 | 19,493 |
| 2022-10-14 | $3.46 | $3.69 | $3.44 | $3.69 | $3.69 | 11,972 |
| 2022-10-13 | $3.51 | $3.58 | $3.28 | $3.35 | $3.35 | 11,361 |
| 2022-10-12 | $3.20 | $3.45 | $3.20 | $3.22 | $3.22 | 7,691 |
| 2022-10-11 | $3.47 | $3.62 | $3.32 | $3.37 | $3.37 | 9,752 |
| 2022-10-10 | $3.37 | $3.66 | $3.37 | $3.40 | $3.40 | 11,833 |
| 2022-10-07 | $3.27 | $3.58 | $3.27 | $3.58 | $3.58 | 12,235 |
| 2022-10-06 | $3.54 | $3.62 | $3.35 | $3.55 | $3.55 | 16,941 |
| 2022-10-05 | $3.54 | $3.75 | $3.50 | $3.57 | $3.57 | 15,977 |
| 2022-10-04 | $3.57 | $3.82 | $3.57 | $3.61 | $3.61 | 5,284 |
| 2022-10-03 | $3.44 | $3.73 | $3.44 | $3.61 | $3.61 | 23,946 |
| 2022-09-30 | $3.23 | $3.51 | $3.23 | $3.28 | $3.28 | 10,948 |
| 2022-09-29 | $3.30 | $3.46 | $3.14 | $3.46 | $3.46 | 12,836 |
| 2022-09-28 | $3.13 | $3.20 | $3.12 | $3.20 | $3.20 | 10,476 |
| 2022-09-27 | $3.14 | $3.46 | $3.14 | $3.18 | $3.18 | 13,813 |
| 2022-09-26 | $3.24 | $3.38 | $3.20 | $3.20 | $3.20 | 27,304 |
| 2022-09-23 | $3.63 | $3.67 | $3.45 | $3.47 | $3.47 | 10,564 |
| 2022-09-22 | $3.62 | $3.92 | $3.54 | $3.71 | $3.71 | 7,993 |
| 2022-09-21 | $3.66 | $3.91 | $3.66 | $3.71 | $3.71 | 7,993 |
| 2022-09-20 | $3.72 | $3.89 | $3.72 | $3.74 | $3.74 | 5,150 |
| 2022-09-19 | $3.68 | $3.99 | $3.68 | $3.73 | $3.73 | 11,371 |
| 2022-09-16 | $3.70 | $3.96 | $3.70 | $3.78 | $3.78 | 8,270 |
| 2022-09-15 | $3.80 | $4.06 | $3.80 | $3.84 | $3.84 | 7,668 |
| 2022-09-14 | $3.88 | $4.05 | $3.88 | $3.91 | $3.91 | 7,681 |
| 2022-09-13 | $3.95 | $4.27 | $3.95 | $3.98 | $3.98 | 6,200 |
| 2022-09-12 | $4.18 | $4.33 | $4.14 | $4.14 | $4.14 | 7,124 |
| 2022-09-09 | $4.01 | $4.21 | $3.94 | $4.21 | $4.21 | 4,500 |
| 2022-09-08 | $3.76 | $4.12 | $3.76 | $4.12 | $4.12 | 7,870 |
| 2022-09-07 | $4.09 | $4.31 | $4.09 | $4.12 | $4.12 | 2,642 |
| 2022-09-06 | $4.26 | $4.37 | $4.15 | $4.16 | $4.16 | 22,510 |
| 2022-09-02 | $4.35 | $4.47 | $4.19 | $4.47 | $4.47 | 5,351 |
| 2022-09-01 | $4.16 | $4.40 | $4.14 | $4.16 | $4.16 | 8,262 |
| 2022-08-31 | $4.28 | $4.39 | $4.21 | $4.24 | $4.24 | 13,310 |
| 2022-08-30 | $4.31 | $4.51 | $4.22 | $4.51 | $4.51 | 13,669 |
| 2022-08-29 | $4.50 | $4.64 | $4.22 | $4.64 | $4.64 | 14,169 |
| 2022-08-26 | $4.50 | $4.51 | $4.28 | $4.31 | $4.31 | 5,853 |
| 2022-08-25 | $4.47 | $4.56 | $4.29 | $4.29 | $4.29 | 5,586 |
| 2022-08-24 | $4.50 | $4.71 | $4.43 | $4.43 | $4.43 | 4,453 |
| 2022-08-23 | $4.57 | $4.79 | $4.54 | $4.54 | $4.54 | 3,811 |
| 2022-08-22 | $4.82 | $4.91 | $4.73 | $4.73 | $4.73 | 20,207 |
| 2022-08-19 | $4.97 | $5.00 | $4.76 | $4.76 | $4.76 | 13,699 |
| 2022-08-18 | $5.06 | $5.08 | $4.93 | $4.93 | $4.93 | 3,073 |
| 2022-08-17 | $5.08 | $5.34 | $4.98 | $4.98 | $4.98 | 2,104 |
| 2022-08-16 | $5.10 | $5.39 | $5.10 | $5.39 | $5.39 | 5,123 |
| 2022-08-15 | $5.12 | $5.28 | $4.92 | $5.20 | $5.20 | 9,780 |
| 2022-08-12 | $5.09 | $5.09 | $4.88 | $4.88 | $4.88 | 3,339 |
| 2022-08-11 | $5.18 | $5.22 | $4.91 | $4.91 | $4.91 | 10,638 |
| 2022-08-10 | $4.94 | $5.22 | $4.94 | $5.22 | $5.22 | 2,947 |
| 2022-08-09 | $4.99 | $5.11 | $4.87 | $5.08 | $5.08 | 4,173 |
| 2022-08-08 | $5.14 | $5.16 | $4.95 | $4.95 | $4.95 | 21,324 |
| 2022-08-05 | $4.90 | $5.22 | $4.90 | $5.06 | $5.06 | 29,909 |
| 2022-08-04 | $5.11 | $5.34 | $5.11 | $5.33 | $5.33 | 5,446 |
| 2022-08-03 | $5.20 | $5.35 | $5.18 | $5.34 | $5.34 | 7,193 |
| 2022-08-02 | $5.35 | $5.35 | $5.14 | $5.14 | $5.14 | 3,110 |
| 2022-08-01 | $5.16 | $5.42 | $5.15 | $5.34 | $5.34 | 22,202 |
| 2022-07-29 | $5.23 | $5.33 | $5.03 | $5.06 | $5.06 | 15,088 |
| 2022-07-28 | $5.04 | $5.11 | $4.87 | $4.88 | $4.88 | 12,303 |
| 2022-07-27 | $4.74 | $5.02 | $4.70 | $4.72 | $4.72 | 5,687 |
| 2022-07-26 | $4.77 | $5.02 | $4.71 | $4.99 | $4.99 | 5,667 |
| 2022-07-25 | $4.91 | $5.37 | $4.81 | $4.92 | $4.92 | 24,376 |
| 2022-07-22 | $4.87 | $5.14 | $4.87 | $4.87 | $4.87 | 10,253 |
| 2022-07-21 | $4.82 | $5.10 | $4.82 | $4.84 | $4.84 | 4,291 |
| 2022-07-20 | $4.88 | $5.17 | $4.83 | $5.15 | $5.15 | 13,008 |
| 2022-07-19 | $4.82 | $4.96 | $4.63 | $4.69 | $4.69 | 16,729 |
| 2022-07-18 | $4.64 | $4.91 | $4.59 | $4.89 | $4.89 | 34,962 |
| 2022-07-15 | $4.64 | $4.70 | $4.51 | $4.53 | $4.53 | 31,722 |
| 2022-07-14 | $4.59 | $4.59 | $4.41 | $4.44 | $4.44 | 4,791 |
| 2022-07-13 | $4.48 | $4.66 | $4.44 | $4.48 | $4.48 | 12,221 |
| 2022-07-12 | $4.51 | $4.67 | $4.45 | $4.45 | $4.45 | 40,016 |
| 2022-07-11 | $4.55 | $4.63 | $4.46 | $4.46 | $4.46 | 26,063 |
| 2022-07-08 | $4.66 | $4.70 | $4.52 | $4.55 | $4.55 | 13,092 |
| 2022-07-07 | $4.60 | $4.67 | $4.47 | $4.64 | $4.64 | 21,948 |
| 2022-07-06 | $4.25 | $4.55 | $4.22 | $4.55 | $4.55 | 11,038 |
| 2022-07-05 | $4.39 | $4.46 | $4.15 | $4.35 | $4.35 | 35,850 |
| 2022-07-01 | $4.35 | $4.56 | $4.22 | $4.22 | $4.22 | 21,526 |
| 2022-06-30 | $4.30 | $4.63 | $4.30 | $4.63 | $4.63 | 7,999 |
| 2022-06-29 | $4.57 | $4.84 | $4.48 | $4.56 | $4.56 | 15,710 |
| 2022-06-28 | $4.69 | $4.84 | $4.52 | $4.84 | $4.70 | 115,221 |
| 2022-06-27 | $4.64 | $4.90 | $4.59 | $4.90 | $4.75 | 46,190 |
| 2022-06-24 | $4.78 | $4.88 | $4.49 | $4.59 | $4.45 | 15,278 |
| 2022-06-23 | $4.67 | $4.77 | $4.52 | $4.52 | $4.39 | 9,468 |
| 2022-06-22 | $4.44 | $4.72 | $4.37 | $4.37 | $4.24 | 8,784 |
| 2022-06-21 | $4.48 | $4.73 | $4.46 | $4.46 | $4.33 | 14,568 |
| 2022-06-17 | $4.50 | $4.77 | $4.40 | $4.48 | $4.35 | 19,761 |
| 2022-06-16 | $4.65 | $4.69 | $4.47 | $4.48 | $4.35 | 30,991 |
| 2022-06-15 | $4.40 | $4.76 | $4.40 | $4.76 | $4.62 | 14,223 |
| 2022-06-14 | $4.18 | $4.35 | $4.18 | $4.19 | $4.07 | 47,736 |
| 2022-06-13 | $4.38 | $4.44 | $4.19 | $4.19 | $4.07 | 18,819 |
| 2022-06-10 | $4.50 | $4.58 | $4.31 | $4.32 | $4.19 | 477,033 |
| 2022-06-09 | $4.46 | $4.77 | $4.46 | $4.57 | $4.43 | 1,653,260 |
| 2022-06-08 | $4.58 | $4.82 | $4.56 | $4.56 | $4.42 | 8,241 |
| 2022-06-07 | $4.69 | $4.83 | $4.53 | $4.65 | $4.51 | 14,202 |
| 2022-06-06 | $4.73 | $5.03 | $4.65 | $4.73 | $4.59 | 58,874 |
| 2022-06-03 | $4.71 | $5.00 | $4.65 | $4.73 | $4.59 | 28,179 |
| 2022-06-02 | $4.76 | $4.99 | $4.76 | $4.97 | $4.82 | 44,477 |
| 2022-06-01 | $4.90 | $4.93 | $4.67 | $4.67 | $4.53 | 42,300 |
| 2022-05-31 | $5.02 | $5.09 | $4.81 | $5.02 | $4.87 | 31,552 |
| 2022-05-27 | $5.91 | $5.91 | $5.54 | $5.62 | $5.45 | 17,586 |
| 2022-05-26 | $5.79 | $5.86 | $5.65 | $5.66 | $5.50 | 28,494 |
| 2022-05-25 | $5.27 | $5.48 | $5.22 | $5.28 | $5.12 | 21,616 |
| 2022-05-24 | $5.22 | $5.46 | $5.22 | $5.28 | $5.12 | 65,473 |
| 2022-05-23 | $5.31 | $5.44 | $5.26 | $5.27 | $5.12 | 17,783 |
| 2022-05-20 | $5.28 | $5.52 | $5.28 | $5.30 | $5.14 | 253,467 |
| 2022-05-19 | $5.28 | $5.56 | $5.27 | $5.56 | $5.39 | 311,819 |
| 2022-05-18 | $5.48 | $5.72 | $5.32 | $5.32 | $5.16 | 18,340 |
| 2022-05-17 | $5.69 | $6.03 | $5.66 | $6.03 | $5.85 | 8,166 |
| 2022-05-16 | $5.85 | $5.97 | $5.50 | $5.63 | $5.46 | 72,571 |
| 2022-05-13 | $5.65 | $5.85 | $5.64 | $5.65 | $5.48 | 30,261 |
| 2022-05-12 | $5.55 | $5.75 | $5.44 | $5.51 | $5.35 | 27,836 |
| 2022-05-11 | $5.59 | $5.75 | $5.44 | $5.68 | $5.51 | 14,460 |
| 2022-05-10 | $5.87 | $5.87 | $5.58 | $5.58 | $5.41 | 23,595 |
| 2022-05-09 | $5.62 | $5.84 | $5.43 | $5.52 | $5.35 | 34,321 |
| 2022-05-06 | $5.75 | $5.78 | $5.59 | $5.59 | $5.43 | 23,828 |
| 2022-05-05 | $6.05 | $6.21 | $5.72 | $5.85 | $5.67 | 33,061 |
| 2022-05-04 | $6.28 | $6.30 | $5.91 | $5.91 | $5.73 | 15,287 |
| 2022-05-03 | $6.17 | $6.38 | $6.09 | $6.14 | $5.95 | 22,853 |
| 2022-05-02 | $6.29 | $6.29 | $5.91 | $6.00 | $5.82 | 35,684 |
| 2022-04-29 | $6.11 | $6.33 | $6.05 | $6.33 | $6.15 | 13,976 |
| 2022-04-28 | $6.18 | $6.29 | $6.03 | $6.04 | $5.86 | 12,444 |
| 2022-04-27 | $6.19 | $6.34 | $6.19 | $6.20 | $6.01 | 15,588 |
| 2022-04-26 | $6.60 | $6.60 | $6.19 | $6.45 | $6.26 | 11,359 |
| 2022-04-25 | $6.64 | $6.69 | $6.43 | $6.66 | $6.46 | 15,123 |
| 2022-04-22 | $6.75 | $6.79 | $6.53 | $6.53 | $6.34 | 11,053 |
| 2022-04-21 | $7.12 | $7.25 | $7.07 | $7.23 | $7.02 | 6,342 |
| 2022-04-20 | $7.19 | $7.23 | $7.03 | $7.23 | $7.02 | 8,661 |
| 2022-04-19 | $7.02 | $7.23 | $7.02 | $7.23 | $7.02 | 9,840 |
| 2022-04-18 | $7.33 | $7.42 | $7.02 | $7.23 | $7.02 | 17,143 |
| 2022-04-14 | $7.03 | $7.26 | $7.03 | $7.04 | $6.83 | 12,098 |
| 2022-04-13 | $7.17 | $7.24 | $7.01 | $7.04 | $6.83 | 13,259 |
| 2022-04-12 | $7.24 | $7.44 | $7.04 | $7.06 | $6.85 | 5,508 |
| 2022-04-11 | $7.04 | $7.30 | $7.04 | $7.05 | $6.84 | 4,798 |
| 2022-04-08 | $7.27 | $7.31 | $6.97 | $7.04 | $6.83 | 7,436 |
| 2022-04-07 | $7.02 | $7.26 | $7.02 | $7.04 | $6.83 | 7,436 |
| 2022-04-06 | $7.05 | $7.31 | $6.97 | $7.06 | $6.85 | 12,427 |
| 2022-04-05 | $7.16 | $7.52 | $7.15 | $7.21 | $6.99 | 7,763 |
| 2022-04-04 | $7.04 | $7.38 | $7.04 | $7.07 | $6.86 | 7,176 |
| 2022-04-01 | $7.02 | $7.28 | $7.02 | $7.05 | $6.84 | 6,722 |
| 2022-03-31 | $7.04 | $7.27 | $7.04 | $7.27 | $7.06 | 2,707 |
| 2022-03-30 | $7.24 | $7.37 | $7.04 | $7.07 | $6.86 | 9,413 |
| 2022-03-29 | $7.10 | $7.41 | $6.97 | $7.41 | $7.19 | 5,113 |
| 2022-03-28 | $7.45 | $7.51 | $7.12 | $7.13 | $6.91 | 8,467 |
| 2022-03-25 | $7.33 | $7.69 | $7.23 | $7.23 | $7.01 | 7,455 |
| 2022-03-24 | $7.78 | $7.90 | $7.45 | $7.47 | $7.24 | 8,033 |
| 2022-03-23 | $7.36 | $7.83 | $7.25 | $7.83 | $7.60 | 8,007 |
| 2022-03-22 | $7.83 | $7.87 | $7.44 | $7.49 | $7.26 | 7,701 |
| 2022-03-21 | $7.82 | $7.93 | $7.49 | $7.91 | $7.68 | 21,937 |
| 2022-03-18 | $7.30 | $7.92 | $7.30 | $7.91 | $7.68 | 21,937 |
| 2022-03-17 | $7.47 | $7.85 | $7.10 | $7.27 | $7.06 | 19,338 |
| 2022-03-16 | $7.23 | $7.65 | $7.20 | $7.22 | $7.00 | 4,786 |
| 2022-03-15 | $7.38 | $7.51 | $7.10 | $7.50 | $7.27 | 11,610 |
| 2022-03-14 | $7.50 | $7.50 | $7.09 | $7.47 | $7.25 | 6,496 |
| 2022-03-11 | $7.44 | $7.60 | $7.07 | $7.09 | $6.88 | 9,664 |
| 2022-03-10 | $7.34 | $7.49 | $7.06 | $7.38 | $7.16 | 13,481 |
| 2022-03-09 | $7.63 | $7.74 | $7.17 | $7.30 | $7.08 | 12,863 |
| 2022-03-08 | $7.08 | $7.71 | $7.08 | $7.69 | $7.46 | 15,780 |
| 2022-03-07 | $7.79 | $7.85 | $7.17 | $7.32 | $7.11 | 22,177 |
| 2022-03-04 | $8.09 | $8.19 | $7.58 | $8.19 | $7.94 | 12,299 |
| 2022-03-03 | $8.31 | $8.31 | $7.78 | $8.25 | $8.00 | 9,279 |
| 2022-03-02 | $7.87 | $8.31 | $7.87 | $8.30 | $8.05 | 2,824 |
| 2022-03-01 | $8.01 | $8.41 | $7.88 | $7.92 | $7.69 | 5,458 |
| 2022-02-28 | $8.42 | $8.42 | $7.81 | $7.89 | $7.65 | 22,961 |
| 2022-02-25 | $8.23 | $8.23 | $7.46 | $7.72 | $7.49 | 19,956 |
| 2022-02-24 | $7.89 | $7.96 | $7.55 | $7.96 | $7.72 | 7,627 |
| 2022-02-23 | $8.15 | $8.15 | $7.81 | $8.13 | $7.89 | 4,024 |
| 2022-02-22 | $8.41 | $8.50 | $8.01 | $8.01 | $7.77 | 11,268 |
| 2022-02-18 | $8.14 | $8.17 | $7.71 | $8.17 | $7.93 | 7,125 |
| 2022-02-17 | $8.08 | $8.26 | $7.71 | $8.10 | $7.86 | 11,975 |
| 2022-02-16 | $7.58 | $8.01 | $7.58 | $8.01 | $7.77 | 6,178 |
| 2022-02-15 | $7.94 | $8.08 | $7.64 | $7.69 | $7.46 | 18,825 |
| 2022-02-14 | $7.88 | $7.88 | $7.46 | $7.56 | $7.33 | 21,690 |
| 2022-02-11 | $7.83 | $7.90 | $7.60 | $7.61 | $7.38 | 7,221 |
| 2022-02-10 | $7.76 | $7.76 | $7.52 | $7.74 | $7.51 | 4,886 |
| 2022-02-09 | $7.81 | $7.81 | $7.42 | $7.67 | $7.44 | 6,967 |
| 2022-02-08 | $7.53 | $7.58 | $7.29 | $7.45 | $7.23 | 24,963 |
| 2022-02-07 | $7.64 | $7.64 | $7.22 | $7.50 | $7.28 | 72,113 |
| 2022-02-04 | $7.49 | $7.71 | $7.31 | $7.43 | $7.21 | 16,795 |
| 2022-02-03 | $7.95 | $7.95 | $7.66 | $7.92 | $7.69 | 12,298 |
| 2022-02-02 | $7.79 | $8.12 | $7.76 | $8.02 | $7.78 | 29,438 |
| 2022-02-01 | $8.06 | $8.06 | $7.57 | $7.58 | $7.35 | 13,600 |
| 2022-01-31 | $7.70 | $7.75 | $7.40 | $7.75 | $7.51 | 12,162 |
| 2022-01-28 | $7.80 | $7.80 | $7.46 | $7.70 | $7.47 | 18,116 |
| 2022-01-27 | $7.60 | $7.63 | $7.28 | $7.62 | $7.39 | 31,752 |
| 2022-01-26 | $7.53 | $7.81 | $7.39 | $7.78 | $7.55 | 36,459 |
| 2022-01-25 | $7.40 | $7.70 | $7.40 | $7.51 | $7.29 | 21,614 |
| 2022-01-24 | $7.39 | $7.51 | $7.27 | $7.34 | $7.12 | 32,546 |
| 2022-01-21 | $7.51 | $7.57 | $7.29 | $7.50 | $7.28 | 10,402 |
| 2022-01-20 | $7.62 | $7.76 | $7.38 | $7.67 | $7.44 | 31,062 |
| 2022-01-19 | $7.70 | $7.78 | $7.49 | $7.63 | $7.40 | 31,978 |
| 2022-01-18 | $7.55 | $7.68 | $7.37 | $7.63 | $7.40 | 31,978 |
| 2022-01-14 | $7.88 | $7.94 | $7.51 | $7.58 | $7.35 | 10,214 |
| 2022-01-13 | $8.40 | $8.40 | $7.90 | $7.91 | $7.68 | 7,583 |
| 2022-01-12 | $8.50 | $8.51 | $8.20 | $8.20 | $7.96 | 2,595 |
| 2022-01-11 | $8.43 | $8.48 | $8.19 | $8.47 | $8.22 | 3,202 |
| 2022-01-10 | $8.31 | $8.31 | $8.01 | $8.17 | $7.93 | 10,975 |
| 2022-01-07 | $8.33 | $8.38 | $8.08 | $8.38 | $8.13 | 4,955 |
| 2022-01-06 | $8.51 | $8.53 | $8.24 | $8.53 | $8.28 | 6,059 |
| 2022-01-05 | $8.73 | $8.74 | $8.48 | $8.73 | $8.47 | 4,571 |
| 2022-01-04 | $8.53 | $8.60 | $8.32 | $8.60 | $8.35 | 8,281 |
| 2022-01-03 | $8.72 | $8.85 | $8.30 | $8.69 | $8.43 | 21,149 |
| 2021-12-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.49 | 2,861 |
| 2021-12-30 | $8.64 | $8.81 | $8.64 | $8.81 | $8.55 | 7,938 |
| 2021-12-29 | $8.68 | $8.76 | $8.43 | $8.69 | $8.43 | 66,397 |
| 2021-12-28 | $8.60 | $8.60 | $8.27 | $8.59 | $8.34 | 4,919 |
| 2021-12-27 | $8.59 | $8.69 | $8.27 | $8.63 | $8.37 | 29,555 |
| 2021-12-23 | $8.35 | $8.49 | $8.18 | $8.43 | $8.18 | 13,704 |
| 2021-12-22 | $8.31 | $8.50 | $7.98 | $8.41 | $8.16 | 17,037 |
| 2021-12-21 | $8.37 | $8.43 | $7.96 | $8.43 | $8.18 | 46,041 |
| 2021-12-20 | $8.21 | $8.29 | $7.90 | $8.28 | $8.03 | 28,986 |
| 2021-12-17 | $8.49 | $8.49 | $8.03 | $8.11 | $7.86 | 32,796 |
| 2021-12-16 | $8.07 | $8.44 | $8.07 | $8.07 | $7.83 | 19,062 |
| 2021-12-15 | $8.53 | $8.62 | $8.20 | $8.51 | $8.26 | 7,906 |
| 2021-12-14 | $8.60 | $8.60 | $8.21 | $8.21 | $7.67 | 6,778 |
| 2021-12-13 | $8.68 | $8.68 | $8.23 | $8.23 | $7.69 | 10,126 |
| 2021-12-10 | $8.63 | $8.63 | $8.41 | $8.41 | $7.86 | 4,109 |
| 2021-12-09 | $8.33 | $8.64 | $8.33 | $8.45 | $7.89 | 5,459 |
| 2021-12-08 | $8.31 | $8.52 | $8.16 | $8.42 | $7.87 | 10,485 |
| 2021-12-07 | $8.55 | $8.55 | $8.26 | $8.44 | $7.88 | 6,262 |
| 2021-12-06 | $8.67 | $8.67 | $8.24 | $8.35 | $7.80 | 7,908 |
| 2021-12-03 | $8.56 | $8.67 | $8.31 | $8.58 | $8.02 | 18,239 |
| 2021-12-02 | $8.50 | $8.55 | $8.22 | $8.53 | $7.96 | 16,990 |
| 2021-12-01 | $8.51 | $8.54 | $8.27 | $8.49 | $7.93 | 36,064 |
| 2021-11-30 | $8.54 | $8.54 | $8.18 | $8.39 | $7.83 | 7,195 |
| 2021-11-29 | $8.46 | $8.47 | $8.20 | $8.47 | $7.91 | 2,270 |
| 2021-11-26 | $8.39 | $8.50 | $8.39 | $8.48 | $7.92 | 4,449 |
| 2021-11-24 | $8.31 | $8.33 | $8.11 | $8.33 | $7.78 | 132,687 |
| 2021-11-23 | $8.32 | $8.36 | $8.10 | $8.36 | $7.81 | 25,957 |
| 2021-11-22 | $8.15 | $8.42 | $8.09 | $8.42 | $7.86 | 11,527 |
| 2021-11-19 | $8.06 | $8.34 | $7.94 | $8.02 | $7.49 | 16,253 |
| 2021-11-18 | $8.06 | $8.08 | $7.83 | $7.86 | $7.34 | 5,206 |
| 2021-11-17 | $7.95 | $8.06 | $7.72 | $8.06 | $7.53 | 13,346 |
| 2021-11-16 | $7.90 | $7.97 | $7.78 | $7.94 | $7.35 | 18,154 |
| 2021-11-15 | $7.80 | $7.92 | $7.70 | $7.92 | $7.34 | 7,085 |
| 2021-11-12 | $8.07 | $8.09 | $7.90 | $7.90 | $7.32 | 9,487 |
| 2021-11-11 | $8.25 | $8.30 | $8.05 | $8.24 | $7.63 | 10,303 |
| 2021-11-10 | $8.64 | $8.69 | $8.52 | $8.68 | $8.04 | 5,661 |
| 2021-11-09 | $8.52 | $8.52 | $8.44 | $8.44 | $7.81 | 428,365 |
| 2021-11-08 | $8.61 | $8.61 | $8.50 | $8.50 | $7.87 | 578,216 |
| 2021-11-05 | $8.71 | $8.71 | $8.35 | $8.52 | $7.89 | 702,449 |
| 2021-11-04 | $8.48 | $8.61 | $8.42 | $8.55 | $7.91 | 332,213 |
| 2021-11-03 | $8.41 | $8.43 | $8.34 | $8.34 | $7.72 | 4,341 |
| 2021-11-02 | $8.83 | $8.83 | $8.45 | $8.78 | $8.13 | 5,236 |
| 2021-11-01 | $8.80 | $8.80 | $8.51 | $8.78 | $8.13 | 5,236 |
| 2021-10-29 | $8.83 | $8.85 | $8.56 | $8.85 | $8.20 | 6,471 |
| 2021-10-28 | $8.79 | $8.79 | $8.63 | $8.79 | $8.14 | 6,499 |
| 2021-10-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.15 | 986 |
| 2021-10-26 | $8.89 | $8.89 | $8.64 | $8.80 | $8.15 | 24,785 |
| 2021-10-25 | $8.64 | $8.65 | $8.42 | $8.42 | $7.80 | 2,566 |
| 2021-10-22 | $8.39 | $8.39 | $8.28 | $8.39 | $7.77 | 1,439 |
| 2021-10-21 | $8.38 | $8.38 | $8.38 | $8.38 | $7.76 | 1,815 |
| 2021-10-20 | $8.37 | $8.38 | $8.26 | $8.38 | $7.76 | 2,807 |
| 2021-10-19 | $8.44 | $8.50 | $8.19 | $8.24 | $7.63 | 3,246 |
| 2021-10-18 | $8.32 | $8.35 | $8.07 | $8.07 | $7.48 | 1,661 |
| 2021-10-15 | $7.97 | $8.35 | $7.97 | $8.35 | $7.73 | 4,402 |
| 2021-10-14 | $8.25 | $8.25 | $7.96 | $8.23 | $7.62 | 2,936 |
| 2021-10-13 | $7.96 | $8.19 | $7.86 | $7.86 | $7.28 | 2,788 |
| 2021-10-12 | $7.95 | $8.00 | $7.58 | $7.69 | $7.12 | 2,706 |
| 2021-10-11 | $7.96 | $7.96 | $7.65 | $7.65 | $7.08 | 820 |
| 2021-10-08 | $7.95 | $7.98 | $7.65 | $7.98 | $7.39 | 1,619 |
| 2021-10-07 | $7.76 | $7.86 | $7.30 | $7.43 | $6.88 | 6,126 |
| 2021-10-06 | $7.84 | $7.89 | $7.42 | $7.87 | $7.29 | 4,044 |
| 2021-10-05 | $8.09 | $8.16 | $7.72 | $8.15 | $7.55 | 2,427 |
| 2021-10-04 | $8.01 | $8.02 | $7.58 | $8.02 | $7.43 | 4,921 |
| 2021-10-01 | $8.03 | $8.03 | $7.47 | $8.02 | $7.43 | 8,944 |
| 2021-09-30 | $8.18 | $8.21 | $7.60 | $7.60 | $7.04 | 2,053 |
| 2021-09-29 | $8.22 | $8.22 | $7.60 | $7.75 | $7.18 | 7,891 |
| 2021-09-28 | $8.10 | $8.17 | $7.71 | $8.17 | $7.56 | 4,518 |
| 2021-09-27 | $8.36 | $8.36 | $8.35 | $8.35 | $7.74 | 3,165 |
| 2021-09-24 | $8.36 | $8.45 | $7.92 | $8.35 | $7.73 | 3,488 |
| 2021-09-23 | $8.39 | $8.39 | $8.00 | $8.00 | $7.41 | 1,655 |
| 2021-09-22 | $8.37 | $8.37 | $7.92 | $7.92 | $7.34 | 155,207 |
| 2021-09-21 | $8.25 | $8.28 | $8.01 | $8.28 | $7.67 | 2,913 |
| 2021-09-20 | $8.08 | $8.29 | $8.03 | $8.29 | $7.68 | 2,168 |
| 2021-09-17 | $8.32 | $8.36 | $8.04 | $8.34 | $7.73 | 3,443 |
| 2021-09-16 | $8.28 | $8.36 | $8.00 | $8.00 | $7.41 | 5,517 |
| 2021-09-15 | $8.55 | $8.55 | $7.99 | $8.38 | $7.76 | 18,160 |
| 2021-09-14 | $8.32 | $8.40 | $7.91 | $8.01 | $7.42 | 2,708 |
| 2021-09-13 | $8.36 | $8.36 | $7.85 | $7.85 | $7.27 | 1,233 |
| 2021-09-10 | $8.03 | $8.40 | $7.83 | $8.31 | $7.69 | 9,710 |
| 2021-09-09 | $8.24 | $8.30 | $7.94 | $8.30 | $7.69 | 1,624 |
| 2021-09-08 | $8.16 | $8.17 | $8.11 | $8.17 | $7.57 | 1,467 |
| 2021-09-07 | $7.66 | $7.66 | $7.45 | $7.63 | $7.07 | 2,062 |
| 2021-09-03 | $7.72 | $7.82 | $7.72 | $7.82 | $7.24 | 4,477 |
| 2021-09-02 | $7.70 | $7.77 | $7.51 | $7.71 | $7.14 | 3,314 |
| 2021-09-01 | $7.83 | $7.86 | $7.55 | $7.55 | $6.99 | 1,815 |
| 2021-08-31 | $8.08 | $8.09 | $7.45 | $8.09 | $7.49 | 2,050 |
| 2021-08-30 | $8.27 | $8.27 | $8.27 | $8.27 | $7.66 | 579 |
| 2021-08-27 | $8.23 | $8.27 | $8.23 | $8.27 | $7.66 | 1,277 |
| 2021-08-26 | $8.59 | $8.59 | $7.73 | $8.10 | $7.50 | 2,301 |
| 2021-08-25 | $8.25 | $8.25 | $7.65 | $8.25 | $7.64 | 2,676 |
| 2021-08-24 | $7.45 | $8.65 | $7.45 | $8.65 | $8.01 | 6,219 |
| 2021-08-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.29 | 1,284 |
| 2021-08-20 | $7.88 | $7.88 | $7.56 | $7.88 | $7.30 | 2,159 |
| 2021-08-19 | $8.08 | $8.08 | $7.61 | $7.88 | $7.30 | 2,945 |
| 2021-08-18 | $8.08 | $8.08 | $7.45 | $7.91 | $7.32 | 5,049 |
| 2021-08-17 | $7.70 | $8.44 | $7.70 | $8.24 | $7.63 | 1,898 |
| 2021-08-16 | $8.70 | $8.70 | $8.49 | $8.49 | $7.86 | 1,611 |
| 2021-08-13 | $8.21 | $8.70 | $7.64 | $8.70 | $8.06 | 2,011 |
| 2021-08-12 | $8.44 | $8.44 | $7.70 | $8.44 | $7.82 | 2,410 |
| 2021-08-11 | $7.76 | $8.36 | $7.68 | $7.68 | $7.11 | 2,505 |
| 2021-08-10 | $8.07 | $8.99 | $8.07 | $8.71 | $8.07 | 1,676 |
| 2021-08-09 | $8.95 | $8.99 | $8.07 | $8.07 | $7.47 | 2,037 |
| 2021-08-06 | $7.76 | $8.99 | $7.76 | $8.99 | $8.33 | 1,064 |
| 2021-08-05 | $8.07 | $8.99 | $8.07 | $8.07 | $7.47 | 3,051 |
| 2021-08-04 | $7.85 | $9.90 | $7.82 | $8.99 | $8.33 | 3,173 |
| 2021-08-03 | $9.04 | $9.62 | $7.73 | $7.75 | $7.18 | 3,568 |
| 2021-08-02 | $7.75 | $10.03 | $7.75 | $9.23 | $8.55 | 3,244 |
| 2021-07-30 | $9.62 | $9.62 | $7.73 | $7.73 | $7.16 | 2,825 |
| 2021-07-29 | $8.88 | $8.89 | $8.86 | $8.86 | $8.21 | 2,421 |
| 2021-07-28 | $7.90 | $7.90 | $7.82 | $7.90 | $7.32 | 1,297 |
| 2021-07-27 | $7.85 | $7.85 | $7.70 | $7.70 | $7.13 | 4,295 |
| 2021-07-26 | $7.79 | $7.88 | $7.75 | $7.85 | $7.27 | 4,351 |
| 2021-07-23 | $7.96 | $7.99 | $7.96 | $7.99 | $7.40 | 2,530 |
| 2021-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.41 | 2,604 |
| 2021-07-21 | $7.85 | $7.90 | $7.85 | $7.85 | $7.27 | 2,310 |
| 2021-07-20 | $7.65 | $7.75 | $7.55 | $7.55 | $6.99 | 6,280 |
| 2021-07-19 | $7.70 | $7.75 | $7.00 | $7.75 | $7.18 | 2,438 |
| 2021-07-16 | $7.80 | $7.80 | $7.70 | $7.80 | $7.22 | 3,345 |
| 2021-07-15 | $7.75 | $7.75 | $7.58 | $7.65 | $7.09 | 2,702 |
| 2021-07-14 | $7.85 | $7.85 | $7.77 | $7.85 | $7.27 | 2,059 |
| 2021-07-13 | $7.85 | $7.85 | $7.70 | $7.85 | $7.27 | 6,544 |
| 2021-07-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.27 | 2,365 |
| 2021-07-09 | $7.60 | $7.70 | $7.50 | $7.50 | $6.95 | 29,842 |
| 2021-07-08 | $7.80 | $7.85 | $7.50 | $7.85 | $7.27 | 2,004 |
| 2021-07-07 | $8.05 | $8.10 | $8.05 | $8.10 | $7.50 | 2,066 |
| 2021-07-06 | $8.10 | $8.10 | $7.80 | $8.10 | $7.50 | 2,584 |
| 2021-07-02 | $7.95 | $7.95 | $7.82 | $7.95 | $7.36 | 1,240 |
| 2021-07-01 | $7.80 | $8.10 | $7.76 | $8.10 | $7.50 | 1,641 |
| 2021-06-30 | $7.96 | $8.10 | $7.96 | $8.10 | $7.50 | 6,437 |
| 2021-06-29 | $8.15 | $8.17 | $7.98 | $8.17 | $6.64 | 5,012 |
| 2021-06-28 | $8.05 | $8.05 | $7.80 | $7.80 | $6.34 | 2,346 |
| 2021-06-25 | $7.85 | $7.85 | $7.50 | $7.75 | $6.30 | 1,911 |
| 2021-06-24 | $7.78 | $7.85 | $7.70 | $7.85 | $6.38 | 4,267 |
| 2021-06-23 | $7.85 | $7.85 | $7.85 | $7.85 | $6.38 | 708 |
| 2021-06-22 | $7.78 | $7.85 | $7.65 | $7.85 | $6.38 | 16,102 |
| 2021-06-21 | $7.75 | $7.75 | $7.66 | $7.66 | $6.22 | 1,594 |
| 2021-06-18 | $7.55 | $7.55 | $7.44 | $7.44 | $6.04 | 1,466 |
| 2021-06-17 | $7.75 | $7.85 | $7.60 | $7.65 | $6.21 | 2,966 |
| 2021-06-16 | $7.82 | $8.22 | $7.75 | $7.90 | $6.42 | 6,779 |
| 2021-06-15 | $7.82 | $7.82 | $7.76 | $7.82 | $6.35 | 11,167 |
| 2021-06-14 | $7.82 | $7.82 | $7.65 | $7.82 | $6.35 | 1,229 |
| 2021-06-11 | $7.82 | $7.82 | $7.82 | $7.82 | $6.35 | 3,334 |
| 2021-06-10 | $7.80 | $7.80 | $7.50 | $7.50 | $6.09 | 71,117 |
| 2021-06-09 | $7.60 | $7.82 | $7.45 | $7.54 | $6.12 | 2,475 |
| 2021-06-08 | $7.88 | $7.88 | $7.50 | $7.88 | $6.40 | 5,145 |
| 2021-06-07 | $7.89 | $7.89 | $7.33 | $7.33 | $5.95 | 2,024 |
| 2021-06-04 | $7.78 | $7.78 | $7.50 | $7.78 | $6.32 | 2,621 |
| 2021-06-03 | $7.64 | $7.79 | $7.50 | $7.79 | $6.33 | 2,103 |
| 2021-06-02 | $8.10 | $8.10 | $7.87 | $7.87 | $6.39 | 3,699 |
| 2021-06-01 | $8.06 | $8.28 | $8.05 | $8.05 | $6.54 | 4,674 |
| 2021-05-28 | $8.39 | $8.39 | $8.05 | $8.05 | $6.54 | 6,047 |
| 2021-05-27 | $8.38 | $8.38 | $8.15 | $8.38 | $6.81 | 3,215 |
| 2021-05-26 | $8.36 | $8.36 | $8.15 | $8.15 | $6.62 | 2,811 |
| 2021-05-25 | $8.20 | $8.20 | $8.05 | $8.20 | $6.66 | 4,134 |
| 2021-05-24 | $8.00 | $8.20 | $8.00 | $8.00 | $6.50 | 1,037 |
| 2021-05-21 | $8.17 | $8.17 | $8.17 | $8.17 | $6.64 | 3,812 |
| 2021-05-20 | $8.24 | $8.24 | $8.05 | $8.24 | $6.69 | 1,049 |
| 2021-05-19 | $8.03 | $8.15 | $7.95 | $7.95 | $6.46 | 3,992 |
| 2021-05-18 | $8.10 | $8.30 | $8.10 | $8.30 | $6.74 | 2,324 |
| 2021-05-17 | $8.19 | $8.19 | $7.85 | $7.85 | $6.38 | 5,078 |
| 2021-05-14 | $7.75 | $7.99 | $7.75 | $7.99 | $6.49 | 3,436 |
| 2021-05-13 | $7.99 | $7.99 | $7.71 | $7.99 | $6.49 | 2,447 |
| 2021-05-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.46 | 4,382 |
| 2021-05-11 | $7.85 | $8.14 | $7.85 | $7.85 | $6.38 | 2,241 |
| 2021-05-10 | $8.24 | $8.24 | $8.02 | $8.24 | $6.69 | 1,097 |
| 2021-05-07 | $8.19 | $8.25 | $8.00 | $8.00 | $6.50 | 5,515 |
| 2021-05-06 | $8.08 | $8.08 | $7.85 | $8.08 | $6.56 | 3,875 |
| 2021-05-05 | $8.00 | $8.00 | $7.80 | $8.00 | $6.50 | 1,560 |
| 2021-05-04 | $8.00 | $8.00 | $7.65 | $8.00 | $6.50 | 5,602 |
| 2021-05-03 | $7.99 | $7.99 | $7.99 | $7.99 | $6.49 | 2,122 |
| 2021-04-30 | $7.92 | $7.92 | $7.77 | $7.92 | $6.43 | 3,404 |
| 2021-04-29 | $7.85 | $7.85 | $7.72 | $7.72 | $6.27 | 4,148 |
| 2021-04-28 | $7.73 | $7.91 | $7.73 | $7.91 | $6.43 | 3,500 |
| 2021-04-27 | $7.80 | $7.91 | $7.73 | $7.73 | $6.28 | 6,511 |
| 2021-04-26 | $7.85 | $7.85 | $7.80 | $7.80 | $6.34 | 2,776 |
| 2021-04-23 | $7.85 | $7.85 | $7.60 | $7.85 | $6.38 | 2,526 |
| 2021-04-22 | $7.85 | $7.85 | $7.60 | $7.85 | $6.38 | 2,313 |
| 2021-04-21 | $7.85 | $7.85 | $7.85 | $7.85 | $6.38 | 6,092 |
| 2021-04-20 | $8.15 | $8.15 | $8.10 | $8.10 | $6.58 | 2,147 |
| 2021-04-19 | $8.05 | $8.05 | $8.05 | $8.05 | $6.54 | 5,788 |
| 2021-04-16 | $7.80 | $7.80 | $7.50 | $7.50 | $6.09 | 4,810 |
| 2021-04-15 | $7.75 | $7.75 | $7.45 | $7.75 | $6.30 | 2,063 |
| 2021-04-14 | $7.63 | $7.63 | $7.35 | $7.35 | $5.97 | 2,686 |
| 2021-04-13 | $7.69 | $7.69 | $7.53 | $7.53 | $6.12 | 3,336 |
| 2021-04-12 | $7.49 | $7.49 | $7.49 | $7.49 | $6.08 | 1,167 |
| 2021-04-09 | $7.54 | $7.54 | $7.36 | $7.54 | $6.12 | 2,470 |
| 2021-04-08 | $7.64 | $7.64 | $7.41 | $7.64 | $6.21 | 4,921 |
| 2021-04-07 | $7.60 | $7.60 | $7.35 | $7.60 | $6.17 | 74,913 |
| 2021-04-06 | $7.62 | $7.62 | $7.25 | $7.42 | $6.03 | 5,198 |
| 2021-04-05 | $7.65 | $7.65 | $7.30 | $7.65 | $6.21 | 2,642 |
| 2021-04-01 | $7.42 | $7.49 | $7.27 | $7.27 | $5.91 | 7,171 |
| 2021-03-31 | $7.22 | $7.38 | $7.20 | $7.38 | $6.00 | 5,094 |
| 2021-03-30 | $7.40 | $7.40 | $7.27 | $7.40 | $6.01 | 3,176 |
| 2021-03-29 | $7.45 | $7.45 | $7.45 | $7.45 | $6.05 | 2,239 |
| 2021-03-26 | $7.59 | $7.59 | $7.33 | $7.59 | $6.17 | 2,914 |
| 2021-03-25 | $7.28 | $7.38 | $7.21 | $7.38 | $6.00 | 20,178 |
| 2021-03-24 | $7.54 | $7.54 | $7.54 | $7.54 | $6.12 | 2,009 |
| 2021-03-23 | $7.74 | $7.74 | $7.60 | $7.74 | $6.29 | 5,624 |
| 2021-03-22 | $7.60 | $7.67 | $7.60 | $7.67 | $6.23 | 2,061 |
| 2021-03-19 | $7.50 | $7.62 | $7.50 | $7.62 | $6.19 | 3,782 |
| 2021-03-18 | $7.50 | $7.55 | $7.50 | $7.55 | $6.13 | 3,944 |
| 2021-03-17 | $7.55 | $7.65 | $7.38 | $7.64 | $6.21 | 3,954 |
| 2021-03-16 | $7.59 | $7.59 | $7.58 | $7.59 | $6.17 | 4,199 |
| 2021-03-15 | $7.42 | $7.52 | $7.38 | $7.52 | $6.11 | 2,095 |
| 2021-03-12 | $7.42 | $7.42 | $7.31 | $7.42 | $6.03 | 2,762 |
| 2021-03-11 | $7.52 | $7.52 | $7.20 | $7.52 | $6.11 | 2,095 |
| 2021-03-10 | $7.46 | $7.46 | $7.46 | $7.46 | $6.06 | 5,684 |
| 2021-03-09 | $7.25 | $7.53 | $7.25 | $7.53 | $6.12 | 1,421 |
| 2021-03-08 | $7.10 | $7.40 | $7.10 | $7.27 | $5.91 | 5,378 |
| 2021-03-05 | $7.63 | $7.63 | $7.58 | $7.61 | $6.18 | 3,526 |
| 2021-03-04 | $7.20 | $7.47 | $7.20 | $7.47 | $6.07 | 7,978 |
| 2021-03-03 | $7.65 | $7.75 | $7.50 | $7.75 | $6.30 | 4,429 |
| 2021-03-02 | $7.44 | $8.01 | $7.44 | $8.01 | $6.51 | 8,179 |
| 2021-03-01 | $7.58 | $7.70 | $7.45 | $7.70 | $6.25 | 9,551 |
| 2021-02-26 | $7.75 | $7.75 | $7.58 | $7.70 | $6.25 | 7,178 |
| 2021-02-25 | $7.88 | $7.90 | $7.65 | $7.90 | $6.42 | 2,954 |
| 2021-02-24 | $7.88 | $7.95 | $7.86 | $7.95 | $6.46 | 3,859 |
| 2021-02-23 | $7.82 | $8.00 | $7.79 | $8.00 | $6.50 | 4,762 |
| 2021-02-22 | $7.95 | $8.10 | $7.86 | $8.10 | $6.58 | 16,483 |
| 2021-02-19 | $8.17 | $8.30 | $8.17 | $8.20 | $6.66 | 4,500 |
| 2021-02-18 | $8.05 | $8.45 | $8.05 | $8.42 | $6.84 | 6,224 |
| 2021-02-17 | $8.38 | $8.48 | $8.25 | $8.42 | $6.84 | 6,224 |
| 2021-02-16 | $8.24 | $8.35 | $8.05 | $8.35 | $6.78 | 3,281 |
| 2021-02-12 | $8.00 | $8.00 | $7.76 | $7.80 | $6.34 | 2,993 |
| 2021-02-11 | $7.76 | $7.85 | $7.60 | $7.85 | $6.38 | 4,881 |
| 2021-02-10 | $7.86 | $8.00 | $7.86 | $8.00 | $6.50 | 31,512 |
| 2021-02-09 | $7.78 | $8.00 | $7.77 | $8.00 | $6.50 | 31,512 |
| 2021-02-08 | $7.82 | $7.90 | $7.64 | $7.90 | $6.42 | 5,363 |
| 2021-02-05 | $7.79 | $7.90 | $7.60 | $7.90 | $6.42 | 9,013 |
| 2021-02-04 | $7.74 | $7.85 | $7.65 | $7.80 | $6.34 | 3,582 |
| 2021-02-03 | $7.62 | $7.85 | $7.60 | $7.80 | $6.34 | 5,675 |
| 2021-02-02 | $7.64 | $7.73 | $7.62 | $7.70 | $6.25 | 3,563 |
| 2021-02-01 | $7.57 | $7.70 | $7.40 | $7.70 | $6.25 | 3,087 |
| 2021-01-29 | $7.31 | $7.50 | $7.25 | $7.50 | $6.09 | 2,768 |
| 2021-01-28 | $7.50 | $7.65 | $7.43 | $7.65 | $6.21 | 6,999 |
| 2021-01-27 | $7.45 | $7.45 | $7.34 | $7.45 | $6.05 | 3,668 |
| 2021-01-26 | $7.31 | $7.45 | $7.17 | $7.25 | $5.89 | 3,767 |
| 2021-01-25 | $7.17 | $7.35 | $7.10 | $7.10 | $5.77 | 13,744 |
| 2021-01-22 | $7.16 | $7.30 | $7.02 | $7.16 | $5.82 | 7,769 |
| 2021-01-21 | $7.14 | $7.25 | $7.12 | $7.25 | $5.89 | 2,167 |
| 2021-01-20 | $6.93 | $7.00 | $6.88 | $7.00 | $5.69 | 19,362 |
| 2021-01-19 | $6.81 | $6.90 | $6.60 | $6.90 | $5.61 | 3,811 |
| 2021-01-15 | $6.91 | $7.00 | $6.88 | $7.00 | $5.69 | 3,276 |
| 2021-01-14 | $7.10 | $7.25 | $7.10 | $7.22 | $5.87 | 5,022 |
| 2021-01-13 | $7.48 | $7.67 | $7.30 | $7.60 | $6.17 | 3,682 |
| 2021-01-12 | $7.49 | $7.55 | $7.30 | $7.55 | $4.93 | 3,160 |
| 2021-01-11 | $7.45 | $7.65 | $7.35 | $7.63 | $4.99 | 5,982 |
| 2021-01-08 | $7.43 | $7.60 | $7.30 | $7.55 | $4.93 | 2,335 |
| 2021-01-07 | $7.25 | $7.35 | $7.05 | $7.30 | $4.77 | 1,936 |
| 2021-01-06 | $7.28 | $7.37 | $7.10 | $7.10 | $4.64 | 6,223 |
| 2021-01-05 | $7.25 | $7.45 | $7.20 | $7.37 | $4.82 | 30,946 |
| 2021-01-04 | $7.22 | $7.51 | $7.00 | $7.00 | $4.57 | 6,260 |
| 2020-12-31 | $7.42 | $7.42 | $6.80 | $7.30 | $4.77 | 51,534 |
| 2020-12-30 | $7.11 | $7.24 | $6.90 | $7.06 | $4.61 | 49,753 |
| 2020-12-29 | $7.11 | $7.25 | $7.02 | $7.25 | $4.74 | 19,631 |
| 2020-12-28 | $7.25 | $7.25 | $6.90 | $7.20 | $4.70 | 2,329 |
| 2020-12-24 | $6.56 | $7.25 | $6.56 | $7.05 | $4.61 | 2,161 |
| 2020-12-23 | $6.80 | $7.15 | $6.79 | $7.12 | $4.65 | 4,720 |
| 2020-12-22 | $6.81 | $6.90 | $6.81 | $6.81 | $4.45 | 4,898 |
| 2020-12-21 | $6.65 | $7.10 | $6.65 | $6.85 | $4.48 | 1,693 |
| 2020-12-18 | $6.89 | $7.20 | $6.84 | $6.91 | $4.52 | 3,317 |
| 2020-12-17 | $7.01 | $7.31 | $6.65 | $6.65 | $4.35 | 4,985 |
| 2020-12-16 | $6.80 | $7.05 | $6.80 | $7.02 | $4.59 | 1,646 |
| 2020-12-15 | $6.89 | $7.01 | $6.89 | $6.91 | $4.52 | 7,958 |
| 2020-12-14 | $6.82 | $6.95 | $6.81 | $6.90 | $4.51 | 5,543 |
| 2020-12-11 | $6.51 | $6.65 | $6.51 | $6.56 | $4.29 | 910,405 |
| 2020-12-10 | $6.51 | $6.75 | $6.51 | $6.56 | $4.29 | 848,803 |
| 2020-12-09 | $6.48 | $6.55 | $6.46 | $6.55 | $4.28 | 8,474 |
| 2020-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $4.25 | 193 |
| 2020-12-07 | $6.54 | $6.54 | $6.54 | $6.54 | $4.27 | 0 |
| 2020-12-04 | $6.54 | $6.54 | $6.54 | $6.54 | $4.27 | 0 |
| 2020-12-03 | $6.54 | $6.54 | $6.54 | $6.54 | $4.27 | 0 |
| 2020-12-02 | $6.54 | $6.54 | $6.54 | $6.54 | $4.27 | 37,702 |
| 2020-12-01 | $6.25 | $6.25 | $6.25 | $6.25 | $4.08 | 0 |
| 2020-11-30 | $6.25 | $6.25 | $6.25 | $6.25 | $4.08 | 0 |
| 2020-11-27 | $6.25 | $6.25 | $6.25 | $6.25 | $4.08 | 130 |
| 2020-11-25 | $6.52 | $6.52 | $6.52 | $6.52 | $4.26 | 0 |
| 2020-11-24 | $6.52 | $6.52 | $6.52 | $6.52 | $4.26 | 0 |
| 2020-11-23 | $6.52 | $6.52 | $6.52 | $6.52 | $4.26 | 9,000 |
| 2020-11-20 | $6.64 | $6.64 | $6.64 | $6.64 | $4.34 | 0 |
| 2020-11-19 | $6.64 | $6.64 | $6.64 | $6.64 | $4.34 | 0 |
| 2020-11-18 | $6.64 | $6.64 | $6.64 | $6.64 | $4.34 | 0 |
| 2020-11-17 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-16 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-13 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-12 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-11 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-10 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-09 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-06 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-05 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-04 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-03 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-11-02 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-30 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-29 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-28 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-27 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-26 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-23 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-22 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 0 |
| 2020-10-21 | $6.64 | $6.64 | $6.64 | $6.64 | $4.10 | 4,920 |
| 2020-10-20 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-19 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-16 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-15 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 15,125 |
| 2020-10-14 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-13 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-12 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-09 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-10-08 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 355 |
| 2020-10-07 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-10-06 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-10-05 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 501 |
| 2020-09-30 | $6.55 | $6.55 | $6.45 | $6.45 | $3.98 | 1,451 |
| 2020-09-29 | $6.50 | $6.50 | $6.50 | $6.50 | $4.01 | 102 |
| 2020-09-28 | $6.28 | $6.28 | $6.28 | $6.28 | $3.88 | 1,220 |
| 2020-09-25 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-24 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-23 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-22 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 2 |
| 2020-09-21 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-18 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-17 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-16 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-15 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-14 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-11 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-10 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-09 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-08 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 260,000 |
| 2020-09-04 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-03 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-02 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-09-01 | $6.50 | $6.50 | $6.45 | $6.45 | $3.98 | 7,232 |
| 2020-08-31 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-08-28 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 0 |
| 2020-08-27 | $6.45 | $6.45 | $6.45 | $6.45 | $3.98 | 313,306 |
| 2020-08-26 | $6.29 | $6.29 | $6.29 | $6.29 | $3.88 | 7,577 |
| 2020-08-25 | $6.35 | $6.35 | $6.35 | $6.35 | $3.92 | 0 |
| 2020-08-21 | $6.03 | $6.03 | $6.03 | $6.03 | $3.72 | 0 |
| 2020-08-20 | $6.03 | $6.03 | $6.03 | $6.03 | $3.72 | 0 |
| 2020-08-19 | $6.03 | $6.03 | $6.03 | $6.03 | $3.72 | 0 |
| 2020-08-18 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-17 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-14 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-13 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-12 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-11 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-10 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-07 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-06 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-05 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-04 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-08-03 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-07-31 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 0 |
| 2020-07-30 | $6.03 | $6.03 | $6.03 | $6.03 | $3.68 | 2,775 |
| 2020-07-29 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 0 |
| 2020-07-28 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 0 |
| 2020-07-27 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 0 |
| 2020-07-24 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 0 |
| 2020-07-23 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 1,800 |
| 2020-07-22 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 0 |
| 2020-06-11 | $4.41 | $4.41 | $4.41 | $4.41 | $2.69 | 1,800 |
| 2020-06-08 | $4.85 | $4.85 | $4.85 | $4.85 | $2.96 | 1,367 |
| 2020-06-04 | $4.75 | $4.75 | $4.75 | $4.75 | $2.90 | 6,071 |
| 2020-05-11 | $4.19 | $4.20 | $4.19 | $4.20 | $2.56 | 4,948 |
| 2020-05-08 | $4.10 | $4.10 | $4.10 | $4.10 | $2.50 | 7,327 |
| 2020-05-01 | $4.15 | $4.15 | $4.15 | $4.15 | $2.53 | 1,684 |
| 2020-04-23 | $3.37 | $3.37 | $3.37 | $3.37 | $2.06 | 26 |
| 2020-04-02 | $3.37 | $3.37 | $3.37 | $3.37 | $2.06 | 2,124 |
| 2020-03-24 | $3.32 | $3.32 | $3.32 | $3.32 | $2.03 | 124 |
| 2020-03-19 | $2.96 | $2.96 | $2.96 | $2.96 | $1.81 | 180 |
| 2020-03-18 | $3.20 | $3.20 | $3.15 | $3.15 | $1.92 | 11,390 |
| 2020-03-05 | $4.20 | $4.20 | $4.20 | $4.20 | $2.42 | 98,152 |
| 2020-02-27 | $4.20 | $4.20 | $4.20 | $4.20 | $2.42 | 2,717 |
| 2020-02-20 | $4.81 | $4.81 | $4.81 | $4.81 | $2.77 | 92,238 |
| 2020-02-19 | $4.98 | $4.98 | $4.98 | $4.98 | $2.87 | 34,346 |
| 2020-02-04 | $4.78 | $4.78 | $4.78 | $4.78 | $2.76 | 1,000,000 |
| 2020-01-31 | $4.83 | $4.83 | $4.83 | $4.83 | $2.79 | 5,352 |
| 2020-01-30 | $4.86 | $4.86 | $4.84 | $4.86 | $2.80 | 697,714 |
| 2020-01-27 | $5.40 | $5.40 | $5.40 | $5.40 | $3.12 | 10,058 |
| 2020-01-07 | $5.40 | $5.40 | $5.40 | $5.40 | $3.12 | 734 |
| 2019-12-27 | $5.51 | $5.51 | $5.51 | $5.51 | $3.18 | 5,969 |
| 2019-12-26 | $5.15 | $5.15 | $5.15 | $5.15 | $2.97 | 4 |
| 2019-12-12 | $5.15 | $5.15 | $5.15 | $5.15 | $2.97 | 77,249 |
| 2019-12-05 | $5.10 | $5.10 | $5.10 | $5.10 | $2.94 | 465 |
| 2019-12-03 | $4.90 | $4.90 | $4.90 | $4.90 | $2.83 | 38,599 |
| 2019-11-27 | $4.89 | $5.00 | $4.89 | $5.00 | $2.89 | 6,258 |
| 2019-11-01 | $4.95 | $4.95 | $4.76 | $4.76 | $2.75 | 719 |
| 2019-10-30 | $4.78 | $4.78 | $4.77 | $4.77 | $2.75 | 16,650 |
| 2019-10-23 | $4.78 | $4.78 | $4.78 | $4.78 | $2.76 | 120 |
| 2019-10-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 4,150 |
| 2019-10-14 | $4.90 | $4.90 | $4.90 | $4.90 | $2.83 | 6,200 |
| 2019-10-11 | $4.82 | $4.82 | $4.82 | $4.82 | $2.78 | 214,972 |
| 2019-09-10 | $4.73 | $4.73 | $4.73 | $4.73 | $2.73 | 3,500 |
| 2019-07-15 | $4.39 | $4.39 | $4.39 | $4.39 | $2.53 | 17,070 |
| 2019-07-12 | $4.38 | $4.41 | $4.30 | $4.30 | $2.48 | 67,554 |
| 2019-07-10 | $4.20 | $4.20 | $4.20 | $4.20 | $2.42 | 17,787 |
| 2019-07-09 | $4.29 | $4.29 | $4.29 | $4.29 | $2.48 | 17,925 |
| 2019-07-03 | $4.29 | $4.29 | $4.29 | $4.29 | $2.48 | 5,290 |
| 2019-07-02 | $4.26 | $4.26 | $4.26 | $4.26 | $2.46 | 17,823 |
| 2019-07-01 | $4.35 | $4.35 | $4.26 | $4.26 | $2.46 | 46,823 |
| 2019-06-27 | $4.23 | $4.23 | $4.16 | $4.16 | $2.40 | 218,776 |
| 2019-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $2.32 | 276,444 |
| 2019-06-25 | $4.39 | $4.39 | $4.39 | $4.39 | $2.53 | 65,000 |
| 2019-06-10 | $4.39 | $4.39 | $4.39 | $4.39 | $2.53 | 3,520 |
| 2019-05-09 | $4.92 | $4.92 | $4.92 | $4.92 | $2.84 | 150 |
| 2019-04-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 632 |
| 2019-03-25 | $4.88 | $4.88 | $4.88 | $4.88 | $2.81 | 27,729 |
| 2019-03-21 | $4.91 | $4.91 | $4.91 | $4.91 | $2.83 | 19,245 |
| 2019-03-19 | $5.10 | $5.10 | $5.10 | $5.10 | $2.94 | 901 |
| 2019-03-14 | $5.03 | $5.03 | $5.03 | $5.03 | $2.90 | 4,458 |
| 2019-02-28 | $4.69 | $4.69 | $4.69 | $4.69 | $2.70 | 127,794 |
| 2019-02-27 | $4.67 | $4.67 | $4.67 | $4.67 | $2.69 | 363,206 |
| 2019-02-13 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 8,450 |
| 2019-01-31 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 3,224 |
| 2019-01-30 | $4.20 | $4.20 | $4.20 | $4.20 | $2.42 | 2,170 |
| 2019-01-28 | $4.40 | $4.40 | $4.40 | $4.40 | $2.54 | 3,623 |
| 2019-01-22 | $4.05 | $4.05 | $4.05 | $4.05 | $2.34 | 15,980 |
| 2019-01-11 | $3.99 | $3.99 | $3.99 | $3.99 | $2.30 | 6,500 |
| 2019-01-09 | $3.99 | $3.99 | $3.99 | $3.99 | $2.30 | 1,691 |
| 2019-01-08 | $3.91 | $4.02 | $3.91 | $4.02 | $2.32 | 1,941 |
| 2018-12-31 | $3.50 | $3.50 | $3.50 | $3.50 | $2.02 | 563 |
| 2018-12-28 | $3.50 | $3.50 | $3.50 | $3.50 | $2.02 | 225 |
| 2018-12-14 | $3.83 | $3.84 | $3.83 | $3.84 | $2.22 | 45,000 |
| 2018-12-10 | $4.06 | $4.06 | $4.06 | $4.06 | $2.34 | 736 |
| 2018-12-06 | $4.33 | $4.33 | $4.33 | $4.33 | $2.50 | 3,129 |
| 2018-11-26 | $4.48 | $4.48 | $4.48 | $4.48 | $2.59 | 26,135 |
| 2018-10-15 | $5.30 | $5.30 | $5.30 | $5.30 | $3.06 | 1,984 |
| 2018-10-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 961 |
| 2018-10-09 | $5.12 | $5.12 | $5.12 | $5.12 | $2.95 | 1,210 |
| 2018-10-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 751 |
| 2018-09-28 | $5.06 | $5.06 | $5.06 | $5.06 | $2.92 | 353,000 |
| 2018-09-11 | $5.33 | $5.33 | $5.33 | $5.33 | $3.08 | 1,150 |
| 2018-09-05 | $5.35 | $5.35 | $5.35 | $5.35 | $3.09 | 367 |
| 2018-08-08 | $5.32 | $5.50 | $5.32 | $5.50 | $3.17 | 93,486 |
| 2018-08-07 | $5.48 | $5.48 | $5.48 | $5.48 | $3.16 | 2,462 |
| 2018-07-13 | $5.70 | $5.70 | $5.70 | $5.70 | $3.29 | 1,820 |
| 2018-06-01 | $5.53 | $5.53 | $5.53 | $5.53 | $3.19 | 588 |
| 2018-05-14 | $5.08 | $5.08 | $5.08 | $5.08 | $2.93 | 160 |
| 2018-05-09 | $5.30 | $5.30 | $5.30 | $5.30 | $3.06 | 1,400 |
| 2018-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $3.23 | 1,809 |
| 2018-04-20 | $5.60 | $5.60 | $5.60 | $5.60 | $3.23 | 12,914 |
| 2018-04-16 | $5.53 | $5.53 | $5.53 | $5.53 | $3.19 | 900 |
| 2018-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $3.39 | 4,720 |
| 2018-02-01 | $5.88 | $5.88 | $5.88 | $5.88 | $3.39 | 4,000 |
| 2018-01-24 | $5.97 | $5.97 | $5.97 | $5.97 | $3.44 | 782 |
| 2018-01-22 | $5.78 | $5.78 | $5.78 | $5.78 | $3.34 | 6,876 |
| 2018-01-10 | $5.20 | $5.20 | $5.20 | $5.20 | $3.00 | 3,630 |
| 2017-12-07 | $5.20 | $5.20 | $5.20 | $5.20 | $3.00 | 740 |
| 2017-11-06 | $5.33 | $5.33 | $5.33 | $5.33 | $3.08 | 3,231 |
| 2017-10-16 | $5.30 | $5.30 | $5.30 | $5.30 | $3.06 | 20,470 |
| 2017-09-26 | $5.14 | $5.14 | $5.14 | $5.14 | $2.96 | 5,188 |
| 2017-09-18 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-15 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-14 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-12 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-07 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-06 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-09-05 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-08-31 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-08-30 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-08-29 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-08-28 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 0 |
| 2017-08-25 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 3,011 |
| 2017-08-24 | $4.81 | $4.81 | $4.81 | $4.81 | $2.78 | 300 |
| 2017-08-23 | $4.83 | $4.83 | $4.83 | $4.83 | $2.78 | 0 |
| 2017-08-22 | $4.83 | $4.83 | $4.83 | $4.83 | $2.78 | 17,860 |
| 2017-08-21 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-18 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-17 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-16 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-15 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-14 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-11 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-10 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-09 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-08 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 4,180 |
| 2017-08-07 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-02 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-08-01 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-31 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-28 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-27 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-26 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-25 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-24 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-21 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-20 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-19 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-18 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 0 |
| 2017-07-13 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 15,231 |
| 2017-07-07 | $4.48 | $4.48 | $4.48 | $4.48 | $2.58 | 1,100 |
| 2017-07-06 | $4.45 | $4.45 | $4.45 | $4.45 | $2.57 | 0 |
| 2017-07-05 | $4.45 | $4.45 | $4.45 | $4.45 | $2.57 | 0 |
| 2017-07-03 | $4.45 | $4.45 | $4.45 | $4.45 | $2.57 | 150 |
| 2017-06-30 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-29 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-28 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-27 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-26 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-23 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-22 | $4.30 | $4.30 | $4.30 | $4.30 | $2.48 | 0 |
| 2017-06-21 | $4.30 | $4.30 | $4.29 | $4.30 | $2.48 | 14,087 |
| 2017-06-20 | $4.38 | $4.38 | $4.38 | $4.38 | $2.53 | 3,555 |
| 2017-06-19 | $4.48 | $4.48 | $4.48 | $4.48 | $2.59 | 995 |
| 2017-06-16 | $4.50 | $4.52 | $4.50 | $4.52 | $2.61 | 3,160 |
| 2017-06-15 | $4.38 | $4.38 | $4.38 | $4.38 | $2.53 | 239,591 |
| 2017-06-14 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-13 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-12 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-09 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-08 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-07 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-06 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-05 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-02 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-06-01 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-31 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-30 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-26 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-25 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-24 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-23 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-22 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-19 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-18 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-15 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-12 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-11 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-10 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-09 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-08 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-05 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-04 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-03 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-02 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-05-01 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-28 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-27 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-26 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-25 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-24 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-21 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-20 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-19 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-18 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-17 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-13 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-12 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-11 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-10 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-07 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-06 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-05 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-04 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-04-03 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-31 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-30 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-29 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-28 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-27 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-24 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-23 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-22 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-21 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-20 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-17 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-16 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-15 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-14 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-13 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-10 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-09 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-08 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-07 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-06 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-03 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-02 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-03-01 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-28 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-27 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-24 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-23 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-22 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-21 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-17 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-16 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-15 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-14 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-13 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-10 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-09 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 0 |
| 2017-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $2.17 | 2,500 |
| 2017-02-07 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 0 |
| 2017-02-06 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 0 |
| 2017-02-03 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 0 |
| 2017-02-02 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 0 |
| 2017-02-01 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 0 |
| 2017-01-31 | $3.67 | $3.67 | $3.67 | $3.67 | $2.12 | 435 |
| 2017-01-30 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-27 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-26 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-25 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-24 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-23 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-20 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-19 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-18 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-17 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 0 |
| 2017-01-13 | $3.66 | $3.66 | $3.66 | $3.66 | $2.11 | 199 |
| 2017-01-12 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-11 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-10 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-09 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-06 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-05 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-04 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2017-01-03 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-30 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-29 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-28 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-27 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-23 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 0 |
| 2016-12-22 | $3.34 | $3.34 | $3.34 | $3.34 | $1.93 | 12,000 |
| 2016-12-21 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 14,800 |
| 2016-12-20 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-16 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-15 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-14 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-13 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-12 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-09 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-08 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-07 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-06 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-05 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-02 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-12-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-30 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-29 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-28 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-25 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-23 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-22 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-21 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-18 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-17 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-16 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-15 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-14 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-11 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-10 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-09 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-08 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-07 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-03 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-02 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-11-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-31 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-28 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-27 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-26 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-25 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-24 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-21 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-20 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-18 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-17 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-14 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-13 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-12 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-11 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-10 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-07 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-06 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-05 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-10-03 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 0 |
| 2016-09-30 | $3.60 | $3.60 | $3.60 | $3.60 | $2.08 | 286 |
| 2016-09-29 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-28 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-27 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-26 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-23 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-22 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-21 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-20 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-19 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-16 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-15 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-14 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-13 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-12 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-09 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-08 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-07 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-06 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-02 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-09-01 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-31 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-30 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-29 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-26 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-25 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-24 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-23 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-22 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-19 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-17 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-16 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 0 |
| 2016-08-15 | $3.61 | $3.61 | $3.61 | $3.61 | $2.08 | 3,000 |
| 2016-08-12 | $3.63 | $3.63 | $3.63 | $3.63 | $2.10 | 0 |
| 2016-08-11 | $3.63 | $3.63 | $3.63 | $3.63 | $2.10 | 4,500 |
| 2016-08-10 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-09 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-08 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-05 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-04 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 353,000 |
| 2016-08-03 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-02 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-08-01 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-29 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-28 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-27 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-26 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-25 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-22 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-21 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-20 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-19 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-18 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 0 |
| 2016-07-15 | $3.68 | $3.68 | $3.68 | $3.68 | $2.12 | 100 |
| 2016-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-07-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-27 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-20 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-16 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-15 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-13 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-09 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-06 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-06-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-31 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-27 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-25 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-20 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-16 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-13 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-12 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 3,000 |
| 2016-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 3,000 |
| 2016-04-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-04-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-17 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-16 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-15 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-09 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-26 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-25 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-19 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-17 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-12 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-28 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-27 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-26 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-25 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-20 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-15 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-12 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-06 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-05 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2016-01-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-31 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-30 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-28 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-22 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-21 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-17 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-16 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-15 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-14 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-10 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-09 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-08 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-07 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-04 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-03 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-12-01 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-30 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-27 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-25 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-23 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-20 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-19 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 0 |
| 2015-11-18 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 494 |
| 2015-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $2.89 | 494 |
| 2015-09-23 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-22 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-21 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-18 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-17 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-16 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-15 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-14 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-11 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-10 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-09 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-08 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-04 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-03 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-02 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-08-28 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-08-27 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-08-26 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 0 |
| 2015-08-25 | $5.07 | $5.07 | $5.07 | $5.07 | $2.93 | 4,000 |
| 2015-08-24 | $5.17 | $5.17 | $5.17 | $5.17 | $2.98 | 0 |
B&M European Value Retail S.A. (BMRPF) News Headlines
Recent B&M European Value Retail S.A. (BMRPF) News
Similar Companies to B&M European Value Retail S.A. (BMRPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |